Options Chain for SCHLUMBERGER LTD COM STK (SLB) - $35.63 as of 7/29/2025 9:45:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.15 | 19.30 | 18.23 | 16.75 | 0.00 | 0.00% | 1.04 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 7/29/2025 3:59:49 PM EST |
| 20.00 | 14.90 | 17.05 | 15.98 | 15.34 | 0.00 | 0.00% | 0.80 | 0 | 32 | 1.63 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 3:59:49 PM EST |
| 22.50 | 12.50 | 14.40 | 13.45 | 11.35 | 0.00 | 0.00% | 0.60 | 0 | 9 | 1.38 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 3:59:49 PM EST |
| 25.00 | 10.65 | 11.80 | 11.23 | 11.00 | 0.00 | 0.00% | 0.45 | 0 | 106 | 0.66 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 3:59:49 PM EST |
| 27.50 | 8.30 | 8.40 | 8.35 | 8.22 | -0.58 | -6.60% | 0.30 | 2 | 3,541 | 0.47 | 0.97 | 0.02 | 0.00 | 7/29/2025 | 7/29/2025 3:59:49 PM EST |
| 30.00 | 5.90 | 6.00 | 5.95 | 6.38 | 0.00 | 0.00% | 0.20 | 0 | 680 | 0.40 | 0.90 | 0.04 | -0.01 | 7/28/2025 | 7/29/2025 3:59:49 PM EST |
| 32.50 | 3.70 | 3.80 | 3.75 | 3.90 | -0.20 | -4.88% | 0.12 | 51 | 3,819 | 0.34 | 0.78 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 3:59:49 PM EST |
| 35.00 | 1.96 | 2.01 | 1.99 | 1.98 | -0.23 | -10.41% | 0.06 | 185 | 7,022 | 0.31 | 0.58 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 3:59:49 PM EST |
| 37.50 | 0.85 | 0.89 | 0.87 | 0.84 | -0.17 | -16.84% | 0.02 | 464 | 27,489 | 0.30 | 0.34 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 3:59:49 PM EST |
| 40.00 | 0.28 | 0.36 | 0.32 | 0.34 | -0.05 | -12.83% | 0.01 | 123 | 5,535 | 0.30 | 0.17 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 3:59:49 PM EST |
| 42.50 | 0.12 | 0.16 | 0.14 | 0.10 | -0.07 | -41.18% | 0.00 | 52 | 6,429 | 0.32 | 0.08 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 3:59:49 PM EST |
| 45.00 | 0.04 | 0.08 | 0.06 | 0.04 | -0.03 | -42.86% | 0.00 | 617 | 4,039 | 0.33 | 0.04 | 0.02 | 0.00 | 7/29/2025 | 7/29/2025 3:59:49 PM EST |
| 47.50 | 0.02 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 15 | 2,455 | 0.37 | 0.02 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 3 | 2,531 | 0.44 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 3:59:49 PM EST |
| 52.50 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,493 | 0.56 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,119 | 0.50 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 3:59:49 PM EST |
| 57.50 | 0.00 | 0.31 | 0.16 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,713 | 0.79 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/29/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 448 | 0.69 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/29/2025 3:59:49 PM EST |
| 62.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.78 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 7/29/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.78 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.75 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 233 | 1.06 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/29/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 286 | 1.04 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 7/29/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.21 | 0.11 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.95 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.31 | 0.16 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.85 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.33 | 0.17 | 0.07 | +0.04 | +133.34% | 0.01 | 20 | 444 | 0.70 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 3:59:49 PM EST |
| 27.50 | 0.03 | 0.37 | 0.20 | 0.10 | +0.03 | +42.86% | 0.01 | 1 | 2,834 | 0.45 | -0.03 | 0.02 | 0.00 | 7/29/2025 | 7/29/2025 3:59:49 PM EST |
| 30.00 | 0.20 | 0.24 | 0.22 | 0.21 | +0.05 | +31.25% | 0.01 | 50 | 9,374 | 0.36 | -0.10 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 3:59:49 PM EST |
| 32.50 | 0.54 | 0.57 | 0.56 | 0.56 | +0.09 | +19.15% | 0.02 | 54 | 10,614 | 0.33 | -0.22 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 3:59:49 PM EST |
| 35.00 | 1.31 | 1.35 | 1.33 | 1.35 | +0.16 | +13.45% | 0.04 | 75 | 13,310 | 0.31 | -0.42 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 3:59:49 PM EST |
| 37.50 | 2.71 | 2.77 | 2.74 | 2.75 | +0.24 | +9.57% | 0.07 | 15 | 2,449 | 0.30 | -0.66 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 3:59:49 PM EST |
| 40.00 | 4.45 | 4.80 | 4.63 | 4.60 | 0.00 | 0.00% | 0.12 | 0 | 4,261 | 0.33 | -0.83 | 0.06 | -0.01 | 7/28/2025 | 7/29/2025 3:59:49 PM EST |
| 42.50 | 6.00 | 7.10 | 6.55 | 7.51 | 0.00 | 0.00% | 0.15 | 0 | 3,883 | 0.35 | -0.92 | 0.03 | -0.01 | 7/25/2025 | 7/29/2025 3:59:49 PM EST |
| 45.00 | 9.40 | 9.50 | 9.45 | 9.70 | 0.00 | 0.00% | 0.21 | 0 | 167 | 0.39 | -0.96 | 0.02 | 0.00 | 7/7/2025 | 7/29/2025 3:59:49 PM EST |
| 47.50 | 11.85 | 13.00 | 12.43 | 10.80 | 0.00 | 0.00% | 0.26 | 0 | 154 | 0.49 | -0.98 | 0.01 | 0.00 | 7/14/2025 | 7/29/2025 3:59:49 PM EST |
| 50.00 | 14.20 | 14.60 | 14.40 | 14.60 | 0.00 | 0.00% | 0.29 | 0 | 48 | 0.73 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 3:59:49 PM EST |
| 52.50 | 16.80 | 17.25 | 17.03 | 19.40 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 7/29/2025 3:59:49 PM EST |
| 55.00 | 19.15 | 19.50 | 19.33 | 21.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 7/29/2025 3:59:49 PM EST |
| 57.50 | 20.95 | 23.20 | 22.08 | 24.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 7/29/2025 3:59:49 PM EST |
| 60.00 | 24.15 | 24.60 | 24.38 | 19.35 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 7/29/2025 3:59:49 PM EST |
| 62.50 | 26.75 | 26.95 | 26.85 | 19.35 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 7/29/2025 3:59:49 PM EST |
| 65.00 | 29.20 | 29.70 | 29.45 | 24.30 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 7/29/2025 3:59:49 PM EST |
| 70.00 | 34.25 | 35.05 | 34.65 | % | 0.49 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/29/2025 3:59:49 PM EST | |||
| 75.00 | 39.20 | 39.50 | 39.35 | % | 0.52 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/29/2025 3:59:49 PM EST | |||
| 80.00 | 44.25 | 44.45 | 44.35 | % | 0.55 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/29/2025 3:59:49 PM EST |