Options Chain for SCHLUMBERGER LTD COM STK (SLB) - $34.43 as of 9/19/2025 9:35:45 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 | 10.95 | 12.95 | 11.95 | 11.05 | -1.14 | -9.36% | 0.52 | 16 | 9 | 1.46 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 24.00 | 10.35 | 10.75 | 10.55 | 10.33 | -1.54 | -12.98% | 0.44 | 5 | 3 | 1.83 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 25.00 | 9.40 | 10.40 | 9.90 | 9.36 | -0.90 | -8.78% | 0.40 | 3 | 2 | 2.44 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 26.00 | 8.35 | 9.45 | 8.90 | 8.58 | -0.33 | -3.71% | 0.34 | 1 | 3 | 2.28 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 27.00 | 7.35 | 7.75 | 7.55 | 8.05 | 0.00 | 0.00% | 0.28 | 0 | 6 | 1.34 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:57 PM EST |
| 28.00 | 6.35 | 8.35 | 7.35 | 7.19 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:57 PM EST |
| 29.00 | 5.35 | 5.75 | 5.55 | 5.80 | 0.00 | 0.00% | 0.19 | 0 | 28 | 1.03 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:57 PM EST |
| 30.00 | 3.55 | 4.75 | 4.15 | 4.58 | -1.07 | -18.94% | 0.14 | 1 | 5 | 0.87 | 0.99 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 30.50 | 3.90 | 4.50 | 4.20 | 3.95 | -0.69 | -14.88% | 0.14 | 1 | 14 | 1.03 | 0.99 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 31.00 | 3.40 | 3.75 | 3.58 | 4.16 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.72 | 0.97 | 0.03 | -0.01 | 9/17/2025 | 9/19/2025 3:59:57 PM EST |
| 31.50 | 2.89 | 3.30 | 3.10 | 2.94 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.69 | 0.96 | 0.05 | -0.02 | 9/18/2025 | 9/19/2025 3:59:57 PM EST |
| 32.00 | 2.42 | 2.91 | 2.67 | 3.19 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.70 | 0.91 | 0.08 | -0.03 | 9/17/2025 | 9/19/2025 3:59:57 PM EST |
| 32.50 | 1.83 | 2.16 | 2.00 | 2.37 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.52 | 0.87 | 0.11 | -0.03 | 9/18/2025 | 9/19/2025 3:59:57 PM EST |
| 33.00 | 1.53 | 1.67 | 1.60 | 1.95 | 0.00 | 0.00% | 0.05 | 0 | 107 | 0.31 | 0.82 | 0.15 | -0.04 | 9/18/2025 | 9/19/2025 3:59:57 PM EST |
| 33.50 | 1.04 | 1.23 | 1.14 | 1.14 | -0.22 | -16.18% | 0.03 | 18 | 203 | 0.27 | 0.74 | 0.20 | -0.04 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 34.00 | 0.82 | 0.88 | 0.85 | 0.87 | -0.28 | -24.35% | 0.02 | 164 | 353 | 0.31 | 0.63 | 0.25 | -0.04 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 34.50 | 0.50 | 0.60 | 0.55 | 0.57 | -0.20 | -25.98% | 0.02 | 1,032 | 169 | 0.29 | 0.50 | 0.28 | -0.04 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 35.00 | 0.35 | 0.39 | 0.37 | 0.37 | -0.23 | -38.34% | 0.01 | 304 | 674 | 0.31 | 0.37 | 0.27 | -0.04 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 35.50 | 0.18 | 0.25 | 0.22 | 0.20 | -0.21 | -51.22% | 0.01 | 74 | 400 | 0.31 | 0.26 | 0.22 | -0.04 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 36.00 | 0.10 | 0.16 | 0.13 | 0.13 | -0.12 | -48.00% | 0.00 | 146 | 1,201 | 0.32 | 0.18 | 0.17 | -0.03 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 36.50 | 0.07 | 0.10 | 0.09 | 0.09 | -0.07 | -43.75% | 0.00 | 31 | 309 | 0.33 | 0.13 | 0.13 | -0.03 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 37.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 0.00 | 171 | 934 | 0.36 | 0.09 | 0.09 | -0.02 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.67 | 0.03 | 0.05 | -0.01 | 9/18/2025 | 9/19/2025 3:59:57 PM EST |
| 38.00 | 0.03 | 0.15 | 0.09 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 329 | 0.48 | 0.03 | 0.04 | -0.01 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 38.50 | 0.00 | 0.05 | 0.03 | 0.12 | +0.04 | +50.00% | 0.00 | 8 | 14 | 0.48 | 0.01 | 0.02 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 39.00 | 0.00 | 0.69 | 0.35 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 209 | 1.12 | 0.00 | 0.01 | 0.00 | 9/17/2025 | 9/19/2025 3:59:57 PM EST |
| 39.50 | 0.00 | 0.20 | 0.10 | 0.42 | +0.32 | +320.00% | 0.00 | 1 | 1 | 0.78 | 0.00 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.26 | +0.22 | +550.00% | 0.00 | 1 | 681 | 0.83 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 40.50 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 41.00 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 43.00 | 0.00 | 1.47 | 0.74 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 44.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 46.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.83 | 0.42 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 3:59:57 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 | 0.02 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 10 | 11 | 1.30 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | 0.13 | +0.03 | +30.00% | 0.01 | 5 | 4 | 2.07 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.06 | -37.50% | 0.00 | 3 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.38 | +0.35 | +1,166.67% | 0.00 | 1 | 3 | 1.43 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.56 | 0.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.71 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.94 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:57 PM EST |
| 29.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.03 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 206 | 0.70 | -0.01 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 30.50 | 0.00 | 0.14 | 0.07 | 0.07 | +0.03 | +75.00% | 0.00 | 1 | 16 | 0.69 | -0.01 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 31.00 | 0.01 | 0.21 | 0.11 | 0.01 | -0.03 | -75.00% | 0.00 | 22 | 139 | 0.53 | -0.03 | 0.03 | -0.01 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 31.50 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.54 | -0.04 | 0.05 | -0.02 | 9/17/2025 | 9/19/2025 3:59:57 PM EST |
| 32.00 | 0.04 | 0.08 | 0.06 | 0.08 | +0.02 | +33.34% | 0.00 | 75 | 312 | 0.37 | -0.09 | 0.08 | -0.03 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 32.50 | 0.06 | 0.11 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 208 | 105 | 0.34 | -0.13 | 0.11 | -0.03 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 33.00 | 0.12 | 0.17 | 0.15 | 0.12 | -0.01 | -7.70% | 0.00 | 351 | 508 | 0.33 | -0.18 | 0.15 | -0.04 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 33.50 | 0.20 | 0.26 | 0.23 | 0.23 | -0.04 | -14.82% | 0.01 | 1,000 | 141 | 0.32 | -0.26 | 0.20 | -0.04 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 34.00 | 0.35 | 0.44 | 0.40 | 0.36 | -0.09 | -20.00% | 0.01 | 207 | 428 | 0.32 | -0.37 | 0.25 | -0.04 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 34.50 | 0.59 | 0.67 | 0.63 | 0.59 | -0.06 | -9.24% | 0.02 | 136 | 357 | 0.32 | -0.50 | 0.28 | -0.04 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 35.00 | 0.85 | 0.91 | 0.88 | 0.88 | +0.06 | +7.32% | 0.03 | 396 | 389 | 0.30 | -0.63 | 0.27 | -0.04 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 35.50 | 1.21 | 1.34 | 1.28 | 1.19 | +0.26 | +27.96% | 0.04 | 36 | 34 | 0.33 | -0.74 | 0.22 | -0.04 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 36.00 | 1.62 | 1.85 | 1.74 | 1.84 | +0.20 | +12.20% | 0.05 | 4 | 138 | 0.38 | -0.82 | 0.17 | -0.03 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 36.50 | 2.05 | 2.30 | 2.18 | 1.34 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.46 | -0.87 | 0.13 | -0.03 | 9/12/2025 | 9/19/2025 3:59:57 PM EST |
| 37.00 | 2.39 | 2.72 | 2.56 | 1.77 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.52 | -0.91 | 0.09 | -0.02 | 9/12/2025 | 9/19/2025 3:59:57 PM EST |
| 37.50 | 2.87 | 3.30 | 3.09 | % | 0.08 | 0 | 0 | 0.65 | -0.97 | 0.05 | -0.01 | 9/19/2025 3:59:57 PM EST | |||
| 38.00 | 3.35 | 3.85 | 3.60 | 2.36 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.75 | -0.97 | 0.04 | -0.01 | 9/4/2025 | 9/19/2025 3:59:57 PM EST |
| 38.50 | 3.85 | 5.70 | 4.78 | % | 0.12 | 0 | 0 | 1.69 | -0.99 | 0.02 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 39.00 | 4.35 | 4.80 | 4.58 | 4.40 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.83 | -1.00 | 0.01 | 0.00 | 9/18/2025 | 9/19/2025 3:59:57 PM EST |
| 39.50 | 4.95 | 5.35 | 5.15 | 4.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.93 | -1.00 | 0.01 | 0.00 | 9/18/2025 | 9/19/2025 3:59:57 PM EST |
| 40.00 | 5.40 | 7.40 | 6.40 | % | 0.16 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 40.50 | 5.85 | 7.70 | 6.78 | 4.20 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.95 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/19/2025 3:59:57 PM EST |
| 41.00 | 6.35 | 8.60 | 7.48 | 5.95 | 0.00 | 0.00% | 0.18 | 0 | 5 | 2.25 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:57 PM EST |
| 42.00 | 7.45 | 9.60 | 8.53 | % | 0.20 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 43.00 | 8.35 | 10.60 | 9.48 | % | 0.22 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 44.00 | 9.35 | 11.60 | 10.48 | % | 0.24 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 45.00 | 10.35 | 12.50 | 11.43 | 9.82 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:57 PM EST |
| 46.00 | 11.35 | 13.55 | 12.45 | % | 0.27 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 50.00 | 15.45 | 17.55 | 16.50 | 15.30 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.22 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:57 PM EST |