Options Chain for SCHLUMBERGER LTD COM STK (SLB) - $33.55 as of 8/13/2025 8:02:02 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 | 10.10 | 11.55 | 10.83 | % | 0.47 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 24.00 | 8.45 | 11.15 | 9.80 | % | 0.41 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 25.00 | 7.90 | 9.60 | 8.75 | % | 0.35 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 26.00 | 6.90 | 7.90 | 7.40 | % | 0.28 | 0 | 0 | 0.58 | 1.00 | 0.01 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 27.00 | 6.40 | 7.20 | 6.80 | % | 0.25 | 0 | 0 | 0.56 | 0.97 | 0.03 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 28.00 | 5.55 | 6.05 | 5.80 | % | 0.21 | 0 | 0 | 0.51 | 0.94 | 0.04 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 29.00 | 4.60 | 4.95 | 4.78 | % | 0.16 | 0 | 0 | 0.34 | 0.90 | 0.05 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 30.00 | 3.80 | 3.95 | 3.88 | % | 0.13 | 0 | 0 | 0.33 | 0.84 | 0.06 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 31.00 | 2.73 | 3.20 | 2.97 | % | 0.10 | 0 | 0 | 0.28 | 0.77 | 0.08 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 32.00 | 2.22 | 2.46 | 2.34 | % | 0.07 | 0 | 0 | 0.31 | 0.68 | 0.10 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 33.00 | 1.68 | 1.75 | 1.72 | 1.70 | +0.26 | +18.06% | 0.05 | 5 | 38 | 0.31 | 0.58 | 0.11 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 34.00 | 1.18 | 1.24 | 1.21 | 1.13 | +0.17 | +17.71% | 0.04 | 32 | 17 | 0.31 | 0.47 | 0.11 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 35.00 | 0.80 | 0.86 | 0.83 | 0.75 | +0.25 | +50.00% | 0.02 | 12 | 1 | 0.30 | 0.36 | 0.10 | -0.01 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 36.00 | 0.53 | 0.58 | 0.56 | 0.55 | +0.10 | +22.23% | 0.02 | 2 | 7 | 0.31 | 0.27 | 0.09 | -0.01 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 37.00 | 0.34 | 0.40 | 0.37 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.31 | 0.20 | 0.07 | -0.01 | 8/12/2025 | 8/13/2025 4:00:01 PM EST |
| 38.00 | 0.19 | 0.28 | 0.24 | % | 0.01 | 0 | 0 | 0.31 | 0.14 | 0.06 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 39.00 | 0.12 | 0.19 | 0.16 | % | 0.00 | 0 | 0 | 0.32 | 0.10 | 0.04 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 40.00 | 0.09 | 0.14 | 0.12 | 0.08 | % | 0.00 | 10 | 0 | 0.33 | 0.07 | 0.03 | -0.01 | 8/13/2025 | 8/13/2025 4:00:01 PM EST | |
| 41.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.38 | 0.04 | 0.02 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 42.00 | 0.00 | 0.73 | 0.37 | % | 0.01 | 0 | 0 | 0.67 | 0.02 | 0.01 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.01 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 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 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.01 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 27.00 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | -0.03 | 0.03 | 0.00 | 8/12/2025 | 8/13/2025 4:00:01 PM EST |
| 28.00 | 0.12 | 0.18 | 0.15 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | -0.06 | 0.04 | 0.00 | 8/8/2025 | 8/13/2025 4:00:01 PM EST |
| 29.00 | 0.22 | 0.26 | 0.24 | 0.26 | -0.09 | -25.72% | 0.01 | 6 | 8 | 0.36 | -0.10 | 0.05 | -0.01 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 30.00 | 0.34 | 0.40 | 0.37 | 0.47 | +0.03 | +6.82% | 0.01 | 1 | 26 | 0.35 | -0.16 | 0.06 | -0.01 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 31.00 | 0.55 | 0.60 | 0.58 | 0.69 | -0.07 | -9.22% | 0.02 | 4 | 63 | 0.34 | -0.23 | 0.08 | -0.01 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 32.00 | 0.81 | 0.91 | 0.86 | 0.95 | -0.39 | -29.11% | 0.03 | 1 | 6 | 0.33 | -0.32 | 0.10 | -0.01 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 33.00 | 1.20 | 1.28 | 1.24 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.33 | -0.42 | 0.11 | -0.02 | 8/11/2025 | 8/13/2025 4:00:01 PM EST |
| 34.00 | 1.61 | 1.79 | 1.70 | 1.84 | -0.40 | -17.86% | 0.05 | 15 | 1 | 0.33 | -0.53 | 0.11 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 35.00 | 2.33 | 2.41 | 2.37 | % | 0.07 | 0 | 0 | 0.33 | -0.64 | 0.10 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 36.00 | 2.60 | 3.15 | 2.88 | 4.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.33 | -0.73 | 0.09 | -0.01 | 8/11/2025 | 8/13/2025 4:00:01 PM EST |
| 37.00 | 3.75 | 4.00 | 3.88 | % | 0.10 | 0 | 0 | 0.33 | -0.80 | 0.07 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 38.00 | 4.60 | 4.95 | 4.78 | % | 0.13 | 0 | 0 | 0.34 | -0.86 | 0.06 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 39.00 | 5.60 | 6.10 | 5.85 | % | 0.15 | 0 | 0 | 0.44 | -0.90 | 0.04 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 40.00 | 6.35 | 7.00 | 6.68 | % | 0.17 | 0 | 0 | 0.39 | -0.93 | 0.03 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 41.00 | 7.50 | 7.85 | 7.68 | 8.10 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.48 | -0.96 | 0.02 | 0.00 | 8/12/2025 | 8/13/2025 4:00:01 PM EST |
| 42.00 | 8.45 | 9.15 | 8.80 | % | 0.21 | 0 | 0 | 0.53 | -0.98 | 0.01 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 43.00 | 9.15 | 10.00 | 9.58 | % | 0.22 | 0 | 0 | 0.56 | -0.99 | 0.01 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 45.00 | 10.95 | 12.20 | 11.58 | % | 0.26 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 50.00 | 16.15 | 17.00 | 16.58 | % | 0.33 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST |