Options Chain for SCHLUMBERGER LTD COM STK (SLB) - $36.00 as of 7/29/2025 2:38:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 10.55 | 10.75 | 10.65 | 11.25 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.70 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 12:58:58 PM EST |
| 26.00 | 9.50 | 9.75 | 9.63 | % | 0.37 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:58 PM EST | |||
| 27.00 | 8.50 | 8.75 | 8.63 | % | 0.32 | 0 | 0 | 0.67 | 1.00 | 0.01 | 0.00 | 7/29/2025 12:58:58 PM EST | |||
| 28.00 | 7.30 | 7.80 | 7.55 | % | 0.27 | 0 | 0 | 0.59 | 0.99 | 0.01 | 0.00 | 7/29/2025 12:58:58 PM EST | |||
| 29.00 | 6.60 | 6.80 | 6.70 | % | 0.23 | 0 | 0 | 0.50 | 0.96 | 0.02 | 0.00 | 7/29/2025 12:58:58 PM EST | |||
| 30.00 | 5.60 | 5.90 | 5.75 | % | 0.19 | 0 | 0 | 0.44 | 0.93 | 0.03 | -0.01 | 7/29/2025 12:58:58 PM EST | |||
| 31.00 | 4.75 | 4.95 | 4.85 | % | 0.16 | 0 | 0 | 0.40 | 0.89 | 0.05 | -0.01 | 7/29/2025 12:58:58 PM EST | |||
| 32.00 | 3.85 | 4.00 | 3.93 | 4.35 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.36 | 0.83 | 0.07 | -0.01 | 7/28/2025 | 7/29/2025 12:58:58 PM EST |
| 33.00 | 2.96 | 3.15 | 3.06 | 3.41 | % | 0.09 | 1 | 0 | 0.34 | 0.75 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 12:58:58 PM EST | |
| 34.00 | 2.29 | 2.37 | 2.33 | 2.32 | -0.37 | -13.76% | 0.07 | 46 | 33 | 0.32 | 0.65 | 0.10 | -0.02 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 35.00 | 1.64 | 1.72 | 1.68 | % | 0.05 | 0 | 0 | 0.29 | 0.54 | 0.11 | -0.02 | 7/29/2025 12:58:58 PM EST | |||
| 36.00 | 1.10 | 1.34 | 1.22 | 1.31 | -0.15 | -10.28% | 0.03 | 2 | 1 | 0.30 | 0.43 | 0.11 | -0.02 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 37.00 | 0.73 | 0.90 | 0.82 | 0.66 | -0.34 | -34.00% | 0.02 | 1 | 4 | 0.29 | 0.32 | 0.11 | -0.02 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 38.00 | 0.46 | 0.51 | 0.49 | 0.42 | -0.23 | -35.39% | 0.01 | 15 | 9 | 0.29 | 0.23 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 39.00 | 0.28 | 0.33 | 0.31 | 0.35 | -0.06 | -14.64% | 0.01 | 6 | 3 | 0.30 | 0.16 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 40.00 | 0.17 | 0.21 | 0.19 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,635 | 0.30 | 0.10 | 0.05 | -0.01 | 7/28/2025 | 7/29/2025 12:58:58 PM EST |
| 41.00 | 0.08 | 0.16 | 0.12 | % | 0.00 | 0 | 0 | 0.32 | 0.06 | 0.04 | -0.01 | 7/29/2025 12:58:58 PM EST | |||
| 42.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.36 | 0.04 | 0.02 | 0.00 | 7/29/2025 12:58:58 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.65 | 0.02 | 0.02 | 0.00 | 7/29/2025 12:58:58 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.70 | 0.01 | 0.01 | 0.00 | 7/29/2025 12:58:58 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.01 | 0.00 | 7/29/2025 12:58:58 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:58 PM EST | |||
| 26.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:58 PM EST | |||
| 27.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.01 | 0.00 | 7/29/2025 12:58:58 PM EST | |||
| 28.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.52 | -0.01 | 0.01 | 0.00 | 7/29/2025 12:58:58 PM EST | |||
| 29.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.41 | -0.04 | 0.02 | 0.00 | 7/29/2025 12:58:58 PM EST | |||
| 30.00 | 0.11 | 0.14 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.36 | -0.07 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 12:58:58 PM EST |
| 31.00 | 0.16 | 0.23 | 0.20 | 0.20 | -0.06 | -23.08% | 0.01 | 1 | 5 | 0.33 | -0.11 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 32.00 | 0.29 | 0.36 | 0.33 | 0.31 | +0.06 | +24.00% | 0.01 | 1 | 22 | 0.31 | -0.17 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 33.00 | 0.47 | 0.54 | 0.51 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.32 | -0.25 | 0.09 | -0.01 | 7/28/2025 | 7/29/2025 12:58:58 PM EST |
| 34.00 | 0.74 | 0.81 | 0.78 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.31 | -0.35 | 0.10 | -0.02 | 7/28/2025 | 7/29/2025 12:58:58 PM EST |
| 35.00 | 1.11 | 1.18 | 1.15 | 0.93 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.31 | -0.46 | 0.11 | -0.02 | 7/28/2025 | 7/29/2025 12:58:58 PM EST |
| 36.00 | 1.61 | 1.76 | 1.69 | % | 0.05 | 0 | 0 | 0.30 | -0.57 | 0.11 | -0.02 | 7/29/2025 12:58:58 PM EST | |||
| 37.00 | 2.22 | 2.32 | 2.27 | % | 0.06 | 0 | 0 | 0.31 | -0.68 | 0.11 | -0.02 | 7/29/2025 12:58:58 PM EST | |||
| 38.00 | 2.83 | 3.05 | 2.94 | % | 0.08 | 0 | 0 | 0.32 | -0.77 | 0.09 | -0.01 | 7/29/2025 12:58:58 PM EST | |||
| 39.00 | 3.80 | 3.90 | 3.85 | % | 0.10 | 0 | 0 | 0.31 | -0.84 | 0.07 | -0.01 | 7/29/2025 12:58:58 PM EST | |||
| 40.00 | 4.70 | 4.80 | 4.75 | % | 0.12 | 0 | 0 | 0.35 | -0.90 | 0.05 | -0.01 | 7/29/2025 12:58:58 PM EST | |||
| 41.00 | 5.55 | 5.75 | 5.65 | % | 0.14 | 0 | 0 | 0.39 | -0.94 | 0.04 | -0.01 | 7/29/2025 12:58:58 PM EST | |||
| 42.00 | 6.55 | 6.70 | 6.63 | % | 0.16 | 0 | 0 | 0.36 | -0.96 | 0.02 | 0.00 | 7/29/2025 12:58:58 PM EST | |||
| 43.00 | 7.50 | 7.75 | 7.63 | % | 0.18 | 0 | 0 | 0.45 | -0.98 | 0.02 | 0.00 | 7/29/2025 12:58:58 PM EST | |||
| 44.00 | 8.30 | 8.75 | 8.53 | % | 0.19 | 0 | 0 | 0.52 | -0.99 | 0.01 | 0.00 | 7/29/2025 12:58:58 PM EST | |||
| 45.00 | 9.45 | 9.75 | 9.60 | % | 0.21 | 0 | 0 | 0.53 | -0.99 | 0.01 | 0.00 | 7/29/2025 12:58:58 PM EST | |||
| 50.00 | 14.25 | 14.65 | 14.45 | % | 0.29 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:58 PM EST |