Options Chain for SCHLUMBERGER LTD COM STK (SLB) - $36.84 as of 8/29/2025 9:10:11 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 | 12.40 | 15.95 | 14.18 | 13.06 | 0.00 | 0.00% | 0.62 | 0 | 4 | 4.47 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 24.00 | 11.40 | 14.95 | 13.18 | % | 0.55 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 25.00 | 10.50 | 13.95 | 12.23 | 10.59 | 0.00 | 0.00% | 0.49 | 0 | 5 | 3.93 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 26.00 | 9.00 | 12.95 | 10.98 | 9.83 | 0.00 | 0.00% | 0.42 | 0 | 6 | 3.59 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 27.00 | 8.60 | 11.95 | 10.28 | 8.60 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.34 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 28.00 | 7.90 | 10.95 | 9.43 | 8.62 | 0.00 | 0.00% | 0.34 | 0 | 2 | 3.10 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 29.00 | 6.40 | 9.95 | 8.18 | 6.81 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.86 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 29.50 | 6.05 | 9.45 | 7.75 | 5.86 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.75 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 30.00 | 5.40 | 8.95 | 7.18 | 6.19 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 30.50 | 4.90 | 8.45 | 6.68 | % | 0.22 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 31.00 | 4.45 | 7.95 | 6.20 | 6.65 | +1.20 | +22.02% | 0.20 | 2 | 13 | 2.47 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 31.50 | 4.00 | 7.30 | 5.65 | 6.28 | % | 0.18 | 1 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST | |
| 32.00 | 4.10 | 5.95 | 5.03 | 4.75 | +0.90 | +23.38% | 0.16 | 1 | 160 | 1.62 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 32.50 | 4.20 | 5.75 | 4.98 | 3.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 33.00 | 3.80 | 3.90 | 3.85 | 3.90 | +0.53 | +15.73% | 0.12 | 3 | 119 | 0.59 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 33.50 | 3.05 | 3.45 | 3.25 | 3.58 | +0.96 | +36.65% | 0.10 | 3 | 36 | 0.76 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 34.00 | 2.72 | 2.91 | 2.82 | 2.86 | +0.37 | +14.86% | 0.08 | 21 | 241 | 0.47 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 34.50 | 2.27 | 2.41 | 2.34 | 2.45 | +0.96 | +64.43% | 0.07 | 1 | 49 | 0.50 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 35.00 | 1.85 | 1.91 | 1.88 | 1.92 | +0.47 | +32.42% | 0.05 | 633 | 945 | 0.36 | 1.00 | 0.03 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 35.50 | 1.36 | 1.44 | 1.40 | 1.50 | +0.35 | +30.44% | 0.04 | 65 | 238 | 0.34 | 0.90 | 0.30 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 36.00 | 0.96 | 1.07 | 1.02 | 0.93 | +0.23 | +32.86% | 0.03 | 194 | 1,187 | 0.31 | 0.75 | 0.34 | -0.02 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 36.50 | 0.58 | 0.67 | 0.63 | 0.57 | +0.12 | +26.67% | 0.02 | 478 | 214 | 0.27 | 0.58 | 0.35 | -0.02 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 37.00 | 0.33 | 0.40 | 0.37 | 0.37 | +0.10 | +37.04% | 0.01 | 188 | 456 | 0.26 | 0.41 | 0.33 | -0.02 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 37.50 | 0.17 | 0.23 | 0.20 | 0.19 | +0.02 | +11.77% | 0.01 | 154 | 48 | 0.26 | 0.27 | 0.27 | -0.02 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 38.00 | 0.09 | 0.13 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 72 | 85 | 0.26 | 0.16 | 0.19 | -0.02 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 38.50 | 0.04 | 0.07 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 112 | 220 | 0.27 | 0.09 | 0.12 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 39.00 | 0.00 | 0.19 | 0.10 | 0.04 | -0.03 | -42.86% | 0.00 | 3 | 13 | 0.45 | 0.04 | 0.07 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 39.50 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.57 | 0.02 | 0.03 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,634 | 0.65 | 0.01 | 0.02 | 0.00 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 40.50 | 0.00 | 1.02 | 0.51 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.01 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 41.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.30 | -90.91% | 0.00 | 1 | 8 | 0.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 43.00 | 0.00 | 0.93 | 0.47 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 46.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 1.01 | 0.51 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 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 | 0.46 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.48 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.90 | 0.45 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.01 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 0.91 | 0.46 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 93 | 2.20 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 0.82 | 0.41 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 57 | 2.17 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.91 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 29.50 | 0.00 | 1.01 | 0.51 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.91 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.20 | -74.08% | 0.00 | 1 | 217 | 0.99 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 30.50 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.71 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.25 | +0.24 | +2,400.00% | 0.00 | 1 | 194 | 0.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 31.50 | 0.00 | 0.93 | 0.47 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.47 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 32.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 20 | 175 | 0.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 32.50 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 1,003 | 59 | 0.76 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 33.00 | 0.00 | 0.09 | 0.05 | 0.09 | +0.05 | +125.00% | 0.00 | 1 | 318 | 0.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 33.50 | 0.02 | 0.13 | 0.08 | 0.02 | -0.03 | -60.00% | 0.00 | 10 | 333 | 0.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 34.00 | 0.03 | 0.07 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 57 | 194 | 0.35 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 34.50 | 0.04 | 0.08 | 0.06 | 0.06 | -0.06 | -50.00% | 0.00 | 64 | 186 | 0.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 35.00 | 0.08 | 0.11 | 0.10 | 0.09 | -0.13 | -59.10% | 0.00 | 81 | 266 | 0.29 | 0.00 | 0.03 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 35.50 | 0.15 | 0.22 | 0.19 | 0.17 | -0.12 | -41.38% | 0.01 | 178 | 281 | 0.29 | -0.10 | 0.30 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 36.00 | 0.25 | 0.36 | 0.31 | 0.33 | -0.18 | -35.30% | 0.01 | 5,616 | 109 | 0.30 | -0.25 | 0.34 | -0.02 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 36.50 | 0.45 | 0.54 | 0.50 | 0.53 | -0.26 | -32.92% | 0.01 | 175 | 16 | 0.26 | -0.42 | 0.35 | -0.02 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 37.00 | 0.71 | 0.82 | 0.77 | 0.80 | % | 0.02 | 52 | 0 | 0.26 | -0.59 | 0.33 | -0.02 | 8/29/2025 | 8/29/2025 4:00:00 PM EST | |
| 37.50 | 1.05 | 1.15 | 1.10 | 1.18 | % | 0.03 | 4 | 0 | 0.25 | -0.73 | 0.27 | -0.02 | 8/29/2025 | 8/29/2025 4:00:00 PM EST | |
| 38.00 | 1.46 | 1.55 | 1.51 | 1.61 | % | 0.04 | 4 | 0 | 0.23 | -0.84 | 0.19 | -0.02 | 8/29/2025 | 8/29/2025 4:00:00 PM EST | |
| 38.50 | 1.83 | 2.27 | 2.05 | % | 0.05 | 0 | 0 | 0.52 | -0.91 | 0.12 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 39.00 | 2.25 | 2.70 | 2.48 | % | 0.06 | 0 | 0 | 0.56 | -0.96 | 0.07 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 39.50 | 2.84 | 3.25 | 3.05 | % | 0.08 | 0 | 0 | 0.63 | -0.98 | 0.03 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 40.00 | 3.35 | 3.50 | 3.43 | 3.44 | -1.19 | -25.71% | 0.09 | 4 | 30 | 0.80 | -0.99 | 0.02 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 40.50 | 3.70 | 5.50 | 4.60 | 4.80 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.50 | -1.00 | 0.01 | 0.00 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 41.00 | 4.25 | 5.95 | 5.10 | 5.40 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.54 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 42.00 | 5.25 | 6.20 | 5.73 | 5.50 | -0.90 | -14.07% | 0.14 | 1 | 11 | 1.60 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 43.00 | 6.20 | 8.20 | 7.20 | 10.05 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.95 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 4:00:00 PM EST |
| 44.00 | 7.00 | 8.50 | 7.75 | 7.50 | % | 0.18 | 1 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST | |
| 45.00 | 7.70 | 9.50 | 8.60 | % | 0.19 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 46.00 | 9.25 | 11.35 | 10.30 | 9.37 | % | 0.22 | 4 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST | |
| 50.00 | 13.25 | 15.15 | 14.20 | % | 0.28 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST |