Options Chain for SCHLUMBERGER LTD COM STK (SLB) - $33.75 as of 5/23/2025 3:34:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 9.05 | 10.05 | % | 0 | 0 | 0.73 | 1.00 | 0.01 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 25.00 | 7.95 | 9.60 | % | 0 | 0 | 0.72 | 0.96 | 0.02 | -0.01 | 5/23/2025 3:59:59 PM EST | |||
| 26.00 | 7.00 | 8.55 | % | 0 | 0 | 0.62 | 0.94 | 0.02 | -0.01 | 5/23/2025 3:59:59 PM EST | |||
| 27.00 | 5.95 | 7.70 | % | 0 | 0 | 0.79 | 0.93 | 0.03 | -0.01 | 5/23/2025 3:59:59 PM EST | |||
| 28.00 | 5.05 | 6.40 | % | 0 | 0 | 0.48 | 0.85 | 0.04 | -0.02 | 5/23/2025 3:59:59 PM EST | |||
| 29.00 | 4.50 | 5.15 | % | 0 | 0 | 0.35 | 0.85 | 0.05 | -0.01 | 5/23/2025 3:59:59 PM EST | |||
| 30.00 | 3.40 | 4.55 | 3.90 | % | 1 | 0 | 0.44 | 0.80 | 0.06 | -0.02 | 5/23/2025 | 5/23/2025 3:59:59 PM EST | |
| 31.00 | 2.45 | 3.65 | % | 0 | 0 | 0.39 | 0.74 | 0.07 | -0.02 | 5/23/2025 3:59:59 PM EST | |||
| 32.00 | 2.46 | 2.65 | 2.59 | % | 10 | 0 | 0.38 | 0.67 | 0.09 | -0.02 | 5/23/2025 | 5/23/2025 3:59:59 PM EST | |
| 33.00 | 1.84 | 2.50 | % | 0 | 0 | 0.42 | 0.58 | 0.09 | -0.02 | 5/23/2025 3:59:59 PM EST | |||
| 34.00 | 1.30 | 1.56 | 1.35 | % | 10 | 0 | 0.36 | 0.48 | 0.10 | -0.02 | 5/23/2025 | 5/23/2025 3:59:59 PM EST | |
| 35.00 | 0.90 | 1.15 | % | 0 | 0 | 0.36 | 0.39 | 0.09 | -0.02 | 5/23/2025 3:59:59 PM EST | |||
| 36.00 | 0.57 | 0.69 | 0.60 | % | 11 | 0 | 0.33 | 0.31 | 0.08 | -0.02 | 5/23/2025 | 5/23/2025 3:59:59 PM EST | |
| 37.00 | 0.37 | 1.65 | % | 0 | 0 | 0.48 | 0.23 | 0.07 | -0.01 | 5/23/2025 3:59:59 PM EST | |||
| 38.00 | 0.00 | 0.38 | % | 0 | 0 | 0.39 | 0.18 | 0.06 | -0.01 | 5/23/2025 3:59:59 PM EST | |||
| 39.00 | 0.00 | 0.46 | % | 0 | 0 | 0.55 | 0.13 | 0.05 | -0.01 | 5/23/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.21 | % | 0 | 0 | 0.43 | 0.10 | 0.04 | -0.01 | 5/23/2025 3:59:59 PM EST | |||
| 41.00 | 0.00 | 0.94 | % | 0 | 0 | 0.70 | 0.06 | 0.03 | -0.01 | 5/23/2025 3:59:59 PM EST | |||
| 42.00 | 0.00 | 1.15 | % | 0 | 0 | 0.81 | 0.04 | 0.02 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 43.00 | 0.00 | 1.15 | % | 0 | 0 | 0.86 | 0.03 | 0.01 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 44.00 | 0.00 | 0.30 | % | 0 | 0 | 0.59 | 0.02 | 0.01 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.13 | % | 0 | 0 | 1.21 | 0.01 | 0.01 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.13 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 1.15 | % | 0 | 0 | 1.15 | 0.00 | 0.01 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.28 | % | 0 | 0 | 0.72 | -0.04 | 0.02 | -0.01 | 5/23/2025 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.47 | % | 0 | 0 | 0.69 | -0.06 | 0.02 | -0.01 | 5/23/2025 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.38 | % | 0 | 0 | 0.65 | -0.07 | 0.03 | -0.01 | 5/23/2025 3:59:59 PM EST | |||
| 28.00 | 0.13 | 1.83 | % | 0 | 0 | 0.70 | -0.15 | 0.04 | -0.02 | 5/23/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.45 | % | 0 | 0 | 0.37 | -0.15 | 0.05 | -0.01 | 5/23/2025 3:59:59 PM EST | |||
| 30.00 | 0.08 | 0.54 | % | 0 | 0 | 0.35 | -0.20 | 0.06 | -0.02 | 5/23/2025 3:59:59 PM EST | |||
| 31.00 | 0.61 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.26 | 0.07 | -0.02 | 5/22/2025 | 5/23/2025 3:59:59 PM EST |
| 32.00 | 0.86 | 1.06 | 0.97 | % | 18 | 0 | 0.37 | -0.33 | 0.09 | -0.02 | 5/23/2025 | 5/23/2025 3:59:59 PM EST | |
| 33.00 | 1.25 | 1.68 | % | 0 | 0 | 0.39 | -0.42 | 0.09 | -0.02 | 5/23/2025 3:59:59 PM EST | |||
| 34.00 | 1.73 | 1.91 | 1.83 | -0.32 | -14.89% | 18 | 4 | 0.36 | -0.52 | 0.10 | -0.02 | 5/23/2025 | 5/23/2025 3:59:59 PM EST |
| 35.00 | 1.77 | 2.99 | % | 0 | 0 | 0.33 | -0.61 | 0.09 | -0.02 | 5/23/2025 3:59:59 PM EST | |||
| 36.00 | 1.94 | 3.20 | 3.37 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.69 | 0.08 | -0.02 | 5/22/2025 | 5/23/2025 3:59:59 PM EST |
| 37.00 | 3.45 | 4.65 | % | 0 | 0 | 0.38 | -0.77 | 0.07 | -0.01 | 5/23/2025 3:59:59 PM EST | |||
| 38.00 | 4.40 | 5.30 | % | 0 | 0 | 0.38 | -0.82 | 0.06 | -0.01 | 5/23/2025 3:59:59 PM EST | |||
| 39.00 | 5.30 | 6.45 | % | 0 | 0 | 0.47 | -0.87 | 0.05 | -0.01 | 5/23/2025 3:59:59 PM EST | |||
| 40.00 | 6.10 | 6.90 | % | 0 | 0 | 0.32 | -0.90 | 0.04 | -0.01 | 5/23/2025 3:59:59 PM EST | |||
| 41.00 | 6.95 | 8.15 | % | 0 | 0 | 0.29 | -0.94 | 0.03 | -0.01 | 5/23/2025 3:59:59 PM EST | |||
| 42.00 | 7.90 | 9.00 | % | 0 | 0 | 0.55 | -0.96 | 0.02 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 43.00 | 9.05 | 10.05 | % | 0 | 0 | 0.62 | -0.97 | 0.01 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 44.00 | 9.70 | 11.40 | % | 0 | 0 | 0.85 | -0.98 | 0.01 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 45.00 | 10.45 | 12.35 | % | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 50.00 | 14.65 | 18.25 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST |