Options Chain for SCHLUMBERGER LTD COM STK (SLB) - $35.61 as of 8/22/2025 8:41:37 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 12.50 | 14.50 | 13.50 | 12.36 | +1.74 | +16.39% | 0.59 | 2 | 6 | 3.99 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 24.00 | 11.05 | 13.50 | 12.28 | 9.69 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.72 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:46 PM EST |
| 25.00 | 10.20 | 12.50 | 11.35 | 8.73 | 0.00 | 0.00% | 0.45 | 0 | 3 | 3.46 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:46 PM EST |
| 26.00 | 9.30 | 11.50 | 10.40 | 7.35 | 0.00 | 0.00% | 0.40 | 0 | 15 | 3.21 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:46 PM EST |
| 27.00 | 8.15 | 10.50 | 9.33 | % | 0.35 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 28.00 | 6.85 | 9.55 | 8.20 | 5.36 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.77 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 28.50 | 6.75 | 9.00 | 7.88 | % | 0.28 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 29.00 | 6.50 | 7.45 | 6.98 | 6.29 | +1.89 | +42.96% | 0.24 | 1 | 3 | 1.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 29.50 | 5.95 | 6.40 | 6.18 | 5.55 | +1.47 | +36.03% | 0.21 | 1 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 30.00 | 5.55 | 7.00 | 6.28 | 3.50 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.94 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:46 PM EST |
| 30.50 | 4.55 | 6.70 | 5.63 | 3.07 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:46 PM EST |
| 31.00 | 4.55 | 4.85 | 4.70 | 4.40 | +1.88 | +74.61% | 0.15 | 12 | 33 | 0.99 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 31.50 | 4.10 | 4.25 | 4.18 | 2.40 | 0.00 | 0.00% | 0.13 | 0 | 400 | 0.58 | 0.99 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 32.00 | 3.60 | 3.70 | 3.65 | 2.40 | +0.67 | +38.73% | 0.11 | 10 | 225 | 0.52 | 0.98 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 32.50 | 2.96 | 3.80 | 3.38 | 3.15 | +1.91 | +154.04% | 0.10 | 21 | 52 | 0.58 | 0.96 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 33.00 | 2.65 | 2.88 | 2.77 | 2.50 | +1.25 | +100.00% | 0.08 | 40 | 442 | 0.53 | 0.94 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 33.50 | 2.09 | 2.37 | 2.23 | 2.19 | +1.36 | +163.86% | 0.07 | 190 | 431 | 0.36 | 0.91 | 0.10 | -0.03 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 34.00 | 1.72 | 1.97 | 1.85 | 1.75 | +1.21 | +224.08% | 0.05 | 1,297 | 791 | 0.31 | 0.86 | 0.14 | -0.03 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 34.50 | 1.30 | 1.36 | 1.33 | 1.37 | +0.98 | +251.29% | 0.04 | 104 | 752 | 0.33 | 0.78 | 0.19 | -0.04 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 35.00 | 0.93 | 0.98 | 0.96 | 0.94 | +0.70 | +291.67% | 0.03 | 475 | 928 | 0.30 | 0.68 | 0.25 | -0.04 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 35.50 | 0.63 | 0.67 | 0.65 | 0.61 | +0.46 | +306.67% | 0.02 | 766 | 270 | 0.29 | 0.55 | 0.28 | -0.04 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 36.00 | 0.39 | 0.43 | 0.41 | 0.40 | +0.32 | +400.00% | 0.01 | 850 | 1,673 | 0.29 | 0.41 | 0.27 | -0.04 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 36.50 | 0.22 | 0.26 | 0.24 | 0.23 | +0.18 | +360.00% | 0.01 | 402 | 67 | 0.29 | 0.28 | 0.24 | -0.04 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 37.00 | 0.11 | 0.15 | 0.13 | 0.14 | +0.11 | +366.67% | 0.00 | 163 | 181 | 0.28 | 0.18 | 0.18 | -0.03 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 37.50 | 0.00 | 0.09 | 0.05 | 0.06 | +0.05 | +500.00% | 0.00 | 9 | 26 | 0.31 | 0.11 | 0.13 | -0.02 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 38.00 | 0.02 | 0.05 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 11 | 624 | 0.29 | 0.06 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.14 | +0.05 | +55.56% | 0.00 | 5 | 693 | 0.58 | 0.01 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.74 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:46 PM EST |
| 41.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.79 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:46 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.52 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:46 PM EST |
| 43.00 | 0.00 | 0.78 | 0.39 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 44.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.15 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:46 PM EST |
| 46.00 | 0.00 | 0.56 | 0.28 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 50.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.25 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 6 | 1.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:46 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:46 PM EST |
| 26.00 | 0.00 | 0.94 | 0.47 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.42 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:46 PM EST |
| 27.00 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 28.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.07 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 28.50 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 29.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 3 | 30 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 29.50 | 0.00 | 0.07 | 0.04 | 0.02 | -0.04 | -66.67% | 0.00 | 3 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.05 | -71.43% | 0.00 | 40 | 343 | 0.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 30.50 | 0.00 | 1.27 | 0.64 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.76 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 31.00 | 0.01 | 0.17 | 0.09 | 0.01 | -0.04 | -80.00% | 0.00 | 24 | 467 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 31.50 | 0.02 | 0.13 | 0.08 | 0.29 | +0.19 | +190.00% | 0.00 | 36 | 598 | 0.56 | -0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 32.00 | 0.02 | 0.08 | 0.05 | 0.03 | -0.13 | -81.25% | 0.00 | 133 | 773 | 0.47 | -0.02 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 32.50 | 0.01 | 0.05 | 0.03 | 0.05 | -0.14 | -73.69% | 0.00 | 213 | 533 | 0.37 | -0.04 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 33.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.29 | -87.88% | 0.00 | 313 | 1,424 | 0.36 | -0.06 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 33.50 | 0.05 | 0.08 | 0.07 | 0.07 | -0.41 | -85.42% | 0.00 | 84 | 766 | 0.33 | -0.09 | 0.10 | -0.03 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 34.00 | 0.10 | 0.12 | 0.11 | 0.12 | -0.63 | -84.00% | 0.00 | 195 | 728 | 0.32 | -0.14 | 0.14 | -0.03 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 34.50 | 0.18 | 0.21 | 0.20 | 0.18 | -0.80 | -81.64% | 0.01 | 347 | 967 | 0.31 | -0.22 | 0.19 | -0.04 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 35.00 | 0.32 | 0.34 | 0.33 | 0.34 | -1.14 | -77.03% | 0.01 | 4,061 | 319 | 0.30 | -0.32 | 0.25 | -0.04 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 35.50 | 0.41 | 0.53 | 0.47 | 0.52 | -2.08 | -80.00% | 0.01 | 427 | 10 | 0.26 | -0.45 | 0.28 | -0.04 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 36.00 | 0.76 | 0.80 | 0.78 | 0.75 | -2.01 | -72.83% | 0.02 | 197 | 29 | 0.29 | -0.59 | 0.27 | -0.04 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 36.50 | 1.04 | 1.13 | 1.09 | 1.14 | % | 0.03 | 36 | 0 | 0.29 | -0.72 | 0.24 | -0.04 | 8/22/2025 | 8/22/2025 3:59:46 PM EST | |
| 37.00 | 1.36 | 1.53 | 1.45 | 1.51 | -2.79 | -64.89% | 0.04 | 9 | 70 | 0.29 | -0.82 | 0.18 | -0.03 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 37.50 | 1.73 | 2.07 | 1.90 | 4.35 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.33 | -0.89 | 0.13 | -0.02 | 8/12/2025 | 8/22/2025 3:59:46 PM EST |
| 38.00 | 2.25 | 3.65 | 2.95 | 1.94 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.12 | -0.94 | 0.08 | -0.01 | 7/11/2025 | 8/22/2025 3:59:46 PM EST |
| 39.00 | 3.25 | 5.35 | 4.30 | % | 0.11 | 0 | 0 | 1.66 | -0.99 | 0.02 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 40.00 | 4.25 | 6.45 | 5.35 | 4.88 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:46 PM EST |
| 41.00 | 5.25 | 7.45 | 6.35 | % | 0.15 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 42.00 | 5.45 | 8.45 | 6.95 | % | 0.17 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 43.00 | 7.30 | 9.45 | 8.38 | % | 0.19 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 44.00 | 8.30 | 10.45 | 9.38 | 10.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:46 PM EST |
| 45.00 | 9.25 | 11.45 | 10.35 | % | 0.23 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 46.00 | 10.25 | 12.45 | 11.35 | % | 0.25 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 50.00 | 14.25 | 16.45 | 15.35 | % | 0.31 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST |