Options Chain for SCHLUMBERGER LTD COM STK (SLB) - $35.69 as of 6/12/2025 11:29:56 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 12.70 | 12.95 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:58:55 AM EST | |||
| 24.00 | 11.75 | 12.00 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:58:55 AM EST | |||
| 25.00 | 10.70 | 10.95 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:58:55 AM EST | |||
| 26.00 | 9.75 | 9.95 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.01 | 6/12/2025 11:58:55 AM EST | |||
| 27.00 | 8.75 | 9.05 | % | 0 | 0 | 0.54 | 0.99 | 0.01 | -0.01 | 6/12/2025 11:58:55 AM EST | |||
| 28.00 | 7.80 | 8.05 | % | 0 | 0 | 0.38 | 0.97 | 0.02 | -0.01 | 6/12/2025 11:58:55 AM EST | |||
| 29.00 | 6.85 | 7.05 | % | 0 | 0 | 0.32 | 0.94 | 0.02 | -0.01 | 6/12/2025 11:58:55 AM EST | |||
| 30.00 | 5.95 | 6.20 | % | 0 | 0 | 0.37 | 0.91 | 0.03 | -0.01 | 6/12/2025 11:58:55 AM EST | |||
| 31.00 | 5.05 | 5.25 | % | 0 | 0 | 0.38 | 0.87 | 0.04 | -0.02 | 6/12/2025 11:58:55 AM EST | |||
| 32.00 | 4.25 | 4.95 | 3.90 | 0.00 | 0.00% | 0 | 294 | 0.38 | 0.82 | 0.06 | -0.02 | 6/11/2025 | 6/12/2025 11:58:55 AM EST |
| 33.00 | 3.45 | 3.60 | 3.50 | +0.10 | +2.95% | 1 | 5 | 0.37 | 0.76 | 0.07 | -0.02 | 6/12/2025 | 6/12/2025 11:58:55 AM EST |
| 34.00 | 2.77 | 2.84 | 2.94 | 0.00 | 0.00% | 0 | 10 | 0.36 | 0.69 | 0.08 | -0.02 | 6/11/2025 | 6/12/2025 11:58:55 AM EST |
| 35.00 | 2.13 | 2.22 | 2.12 | +0.08 | +3.93% | 6 | 95 | 0.35 | 0.60 | 0.09 | -0.02 | 6/12/2025 | 6/12/2025 11:58:55 AM EST |
| 36.00 | 1.59 | 1.67 | 1.54 | -0.06 | -3.75% | 3 | 6 | 0.34 | 0.51 | 0.09 | -0.02 | 6/12/2025 | 6/12/2025 11:58:55 AM EST |
| 37.00 | 1.15 | 1.23 | 1.15 | 0.00 | 0.00% | 0 | 15 | 0.42 | 0.42 | 0.09 | -0.02 | 6/10/2025 | 6/12/2025 11:58:55 AM EST |
| 38.00 | 0.80 | 0.85 | 0.85 | 0.00 | 0.00% | 0 | 45 | 0.34 | 0.33 | 0.09 | -0.02 | 6/11/2025 | 6/12/2025 11:58:55 AM EST |
| 39.00 | 0.55 | 0.62 | 0.87 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.25 | 0.08 | -0.02 | 6/11/2025 | 6/12/2025 11:58:55 AM EST |
| 40.00 | 0.38 | 0.44 | 0.39 | -0.04 | -9.31% | 5 | 22 | 0.34 | 0.19 | 0.06 | -0.01 | 6/12/2025 | 6/12/2025 11:58:55 AM EST |
| 41.00 | 0.00 | 0.33 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.35 | 0.14 | 0.05 | -0.01 | 6/11/2025 | 6/12/2025 11:58:55 AM EST |
| 42.00 | 0.15 | 0.23 | 0.18 | 0.00 | 0.00% | 0 | 9 | 0.37 | 0.10 | 0.04 | -0.01 | 6/10/2025 | 6/12/2025 11:58:55 AM EST |
| 43.00 | 0.00 | 0.17 | % | 0 | 0 | 0.45 | 0.07 | 0.03 | -0.01 | 6/12/2025 11:58:55 AM EST | |||
| 44.00 | 0.00 | 2.19 | % | 0 | 0 | 0.98 | 0.04 | 0.02 | 0.00 | 6/12/2025 11:58:55 AM EST | |||
| 45.00 | 0.00 | 1.92 | % | 0 | 0 | 0.66 | 0.03 | 0.02 | 0.00 | 6/12/2025 11:58:55 AM EST | |||
| 50.00 | 0.00 | 0.80 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:55 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:55 AM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:55 AM EST | |||
| 25.00 | 0.00 | 1.32 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:55 AM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.01 | 6/12/2025 11:58:55 AM EST | |||
| 27.00 | 0.00 | 1.37 | % | 0 | 0 | 1.05 | -0.01 | 0.01 | -0.01 | 6/12/2025 11:58:55 AM EST | |||
| 28.00 | 0.00 | 0.22 | 0.48 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.03 | 0.02 | -0.01 | 6/6/2025 | 6/12/2025 11:58:55 AM EST |
| 29.00 | 0.00 | 0.18 | % | 0 | 0 | 0.45 | -0.06 | 0.02 | -0.01 | 6/12/2025 11:58:55 AM EST | |||
| 30.00 | 0.20 | 0.26 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.09 | 0.03 | -0.01 | 6/10/2025 | 6/12/2025 11:58:55 AM EST |
| 31.00 | 0.30 | 0.35 | % | 0 | 0 | 0.37 | -0.13 | 0.04 | -0.02 | 6/12/2025 11:58:55 AM EST | |||
| 32.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 1 | 18 | 0.38 | -0.18 | 0.06 | -0.02 | 6/12/2025 | 6/12/2025 11:58:55 AM EST |
| 33.00 | 0.64 | 0.72 | 0.66 | 0.00 | 0.00% | 0 | 13 | 0.38 | -0.24 | 0.07 | -0.02 | 6/10/2025 | 6/12/2025 11:58:55 AM EST |
| 34.00 | 0.91 | 1.09 | % | 0 | 0 | 0.36 | -0.31 | 0.08 | -0.02 | 6/12/2025 11:58:55 AM EST | |||
| 35.00 | 1.25 | 1.35 | 1.32 | 0.00 | 0.00% | 0 | 10 | 0.35 | -0.40 | 0.09 | -0.02 | 6/11/2025 | 6/12/2025 11:58:55 AM EST |
| 36.00 | 1.73 | 1.82 | % | 0 | 0 | 0.34 | -0.49 | 0.09 | -0.02 | 6/12/2025 11:58:55 AM EST | |||
| 37.00 | 2.29 | 2.35 | 3.25 | 0.00 | 0.00% | 0 | 60 | 0.34 | -0.58 | 0.09 | -0.02 | 6/6/2025 | 6/12/2025 11:58:55 AM EST |
| 38.00 | 2.94 | 3.05 | % | 0 | 0 | 0.31 | -0.67 | 0.09 | -0.02 | 6/12/2025 11:58:55 AM EST | |||
| 39.00 | 3.70 | 3.80 | % | 0 | 0 | 0.34 | -0.75 | 0.08 | -0.02 | 6/12/2025 11:58:55 AM EST | |||
| 40.00 | 4.50 | 4.65 | 5.65 | 0.00 | 0.00% | 0 | 15 | 0.33 | -0.81 | 0.06 | -0.01 | 6/9/2025 | 6/12/2025 11:58:55 AM EST |
| 41.00 | 5.35 | 5.75 | % | 0 | 0 | 0.33 | -0.86 | 0.05 | -0.01 | 6/12/2025 11:58:55 AM EST | |||
| 42.00 | 6.30 | 6.55 | % | 0 | 0 | 0.40 | -0.90 | 0.04 | -0.01 | 6/12/2025 11:58:55 AM EST | |||
| 43.00 | 7.30 | 7.45 | % | 0 | 0 | 0.44 | -0.93 | 0.03 | -0.01 | 6/12/2025 11:58:55 AM EST | |||
| 44.00 | 8.20 | 9.30 | % | 0 | 0 | 0.48 | -0.96 | 0.02 | 0.00 | 6/12/2025 11:58:55 AM EST | |||
| 45.00 | 9.20 | 9.50 | % | 0 | 0 | 0.62 | -0.97 | 0.02 | 0.00 | 6/12/2025 11:58:55 AM EST | |||
| 50.00 | 14.20 | 14.50 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:58:55 AM EST |