Options Chain for SCHLUMBERGER LTD COM STK (SLB) - $35.24 as of 7/25/2025 1:14:29 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 | 12.30 | 13.80 | 13.05 | 12.25 | 0.00 | 0.00% | 0.57 | 0 | 1 | 3.46 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:10 AM EST |
| 24.00 | 11.30 | 12.65 | 11.98 | % | 0.50 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:10 AM EST | |||
| 25.00 | 10.30 | 12.30 | 11.30 | % | 0.45 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:10 AM EST | |||
| 26.00 | 9.40 | 10.65 | 10.03 | % | 0.39 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:10 AM EST | |||
| 27.00 | 8.30 | 9.55 | 8.93 | % | 0.33 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:10 AM EST | |||
| 28.00 | 7.30 | 8.75 | 8.03 | 5.91 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/25/2025 11:59:10 AM EST |
| 29.00 | 6.40 | 8.30 | 7.35 | % | 0.25 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:10 AM EST | |||
| 29.50 | 5.80 | 7.45 | 6.63 | % | 0.22 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:10 AM EST | |||
| 30.00 | 5.35 | 6.60 | 5.98 | 3.75 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.75 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:10 AM EST |
| 30.50 | 4.95 | 5.85 | 5.40 | % | 0.18 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:10 AM EST | |||
| 31.00 | 4.45 | 5.85 | 5.15 | % | 0.17 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:10 AM EST | |||
| 31.50 | 3.80 | 5.50 | 4.65 | % | 0.15 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:10 AM EST | |||
| 32.00 | 3.40 | 4.05 | 3.73 | 2.64 | 0.00 | 0.00% | 0.12 | 0 | 8 | 1.16 | 0.98 | 0.02 | -0.01 | 7/22/2025 | 7/25/2025 11:59:10 AM EST |
| 32.50 | 2.85 | 3.05 | 2.95 | 3.03 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.55 | 0.96 | 0.05 | -0.01 | 7/23/2025 | 7/25/2025 11:59:10 AM EST |
| 33.00 | 2.49 | 2.56 | 2.53 | 2.43 | -0.06 | -2.41% | 0.08 | 21 | 261 | 0.31 | 0.93 | 0.08 | -0.02 | 7/25/2025 | 7/25/2025 11:59:10 AM EST |
| 33.50 | 1.91 | 2.22 | 2.07 | 1.91 | 0.00 | 0.00% | 0.06 | 0 | 62 | 0.30 | 0.89 | 0.11 | -0.02 | 7/24/2025 | 7/25/2025 11:59:10 AM EST |
| 34.00 | 1.58 | 1.67 | 1.63 | 1.57 | +0.05 | +3.29% | 0.05 | 28 | 181 | 0.29 | 0.83 | 0.16 | -0.03 | 7/25/2025 | 7/25/2025 11:59:10 AM EST |
| 34.50 | 1.16 | 1.23 | 1.20 | 1.19 | +0.06 | +5.31% | 0.03 | 8 | 166 | 0.29 | 0.75 | 0.23 | -0.03 | 7/25/2025 | 7/25/2025 11:59:10 AM EST |
| 35.00 | 0.81 | 0.88 | 0.85 | 0.84 | +0.05 | +6.33% | 0.02 | 125 | 557 | 0.28 | 0.63 | 0.29 | -0.04 | 7/25/2025 | 7/25/2025 11:59:10 AM EST |
| 35.50 | 0.53 | 0.56 | 0.55 | 0.54 | -0.02 | -3.58% | 0.02 | 137 | 242 | 0.27 | 0.48 | 0.30 | -0.04 | 7/25/2025 | 7/25/2025 11:59:10 AM EST |
| 36.00 | 0.32 | 0.35 | 0.34 | 0.32 | -0.03 | -8.58% | 0.01 | 61 | 476 | 0.28 | 0.34 | 0.27 | -0.04 | 7/25/2025 | 7/25/2025 11:59:10 AM EST |
| 36.50 | 0.17 | 0.19 | 0.18 | 0.18 | -0.03 | -14.29% | 0.00 | 105 | 174 | 0.28 | 0.24 | 0.21 | -0.03 | 7/25/2025 | 7/25/2025 11:59:10 AM EST |
| 37.00 | 0.09 | 0.11 | 0.10 | 0.09 | -0.03 | -25.00% | 0.00 | 25 | 748 | 0.29 | 0.17 | 0.16 | -0.03 | 7/25/2025 | 7/25/2025 11:59:10 AM EST |
| 37.50 | 0.00 | 0.07 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.31 | 0.10 | 0.11 | -0.02 | 7/23/2025 | 7/25/2025 11:59:10 AM EST |
| 38.00 | 0.02 | 0.05 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 539 | 0.35 | 0.08 | 0.08 | -0.02 | 7/23/2025 | 7/25/2025 11:59:10 AM EST |
| 38.50 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | 0.03 | 0.04 | -0.01 | 7/16/2025 | 7/25/2025 11:59:10 AM EST |
| 39.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.38 | 0.02 | 0.03 | -0.01 | 7/21/2025 | 7/25/2025 11:59:10 AM EST |
| 39.50 | 0.00 | 0.26 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.71 | 0.00 | 0.01 | 0.00 | 7/15/2025 | 7/25/2025 11:59:10 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,556 | 0.51 | 0.00 | 0.01 | 0.00 | 7/24/2025 | 7/25/2025 11:59:10 AM EST |
| 40.50 | 0.00 | 0.57 | 0.29 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.07 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:10 AM EST |
| 41.00 | 0.00 | 0.57 | 0.29 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.12 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:59:10 AM EST |
| 42.00 | 0.00 | 0.57 | 0.29 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 571 | 1.23 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:59:10 AM EST |
| 43.00 | 0.00 | 0.51 | 0.26 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 11:59:10 AM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.58 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:59:10 AM EST |
| 45.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:10 AM EST | |||
| 46.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:10 AM EST | |||
| 50.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.61 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:59:10 AM 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 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:10 AM EST | |||
| 24.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:10 AM EST | |||
| 25.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/25/2025 11:59:10 AM EST |
| 26.00 | 0.00 | 0.56 | 0.28 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:10 AM EST | |||
| 27.00 | 0.00 | 0.63 | 0.32 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.87 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:59:10 AM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.80 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:59:10 AM EST |
| 29.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.46 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:10 AM EST |
| 29.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:10 AM EST | |||
| 30.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.72 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:10 AM EST |
| 30.50 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.92 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:10 AM EST |
| 31.00 | 0.00 | 0.13 | 0.07 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 73 | 0.70 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:10 AM EST |
| 31.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.16 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:10 AM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 130 | 0.41 | -0.02 | 0.02 | -0.01 | 7/25/2025 | 7/25/2025 11:59:10 AM EST |
| 32.50 | 0.03 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 143 | 212 | 0.38 | -0.04 | 0.05 | -0.01 | 7/25/2025 | 7/25/2025 11:59:10 AM EST |
| 33.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 0.00 | 35 | 615 | 0.33 | -0.07 | 0.08 | -0.02 | 7/25/2025 | 7/25/2025 11:59:10 AM EST |
| 33.50 | 0.06 | 0.09 | 0.08 | 0.09 | -0.06 | -40.00% | 0.00 | 165 | 239 | 0.32 | -0.11 | 0.11 | -0.02 | 7/25/2025 | 7/25/2025 11:59:10 AM EST |
| 34.00 | 0.11 | 0.14 | 0.13 | 0.13 | -0.12 | -48.00% | 0.00 | 41 | 339 | 0.30 | -0.17 | 0.16 | -0.03 | 7/25/2025 | 7/25/2025 11:59:10 AM EST |
| 34.50 | 0.19 | 0.22 | 0.21 | 0.23 | -0.14 | -37.84% | 0.01 | 28 | 300 | 0.29 | -0.25 | 0.23 | -0.03 | 7/25/2025 | 7/25/2025 11:59:10 AM EST |
| 35.00 | 0.33 | 0.36 | 0.35 | 0.37 | -0.32 | -46.38% | 0.01 | 109 | 409 | 0.28 | -0.37 | 0.29 | -0.04 | 7/25/2025 | 7/25/2025 11:59:10 AM EST |
| 35.50 | 0.53 | 0.58 | 0.56 | 0.59 | -0.30 | -33.71% | 0.02 | 56 | 57 | 0.28 | -0.52 | 0.30 | -0.04 | 7/25/2025 | 7/25/2025 11:59:10 AM EST |
| 36.00 | 0.81 | 0.86 | 0.84 | 0.90 | -0.27 | -23.08% | 0.02 | 5 | 73 | 0.28 | -0.66 | 0.27 | -0.04 | 7/25/2025 | 7/25/2025 11:59:10 AM EST |
| 36.50 | 1.18 | 1.23 | 1.21 | 2.31 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.28 | -0.76 | 0.21 | -0.03 | 7/22/2025 | 7/25/2025 11:59:10 AM EST |
| 37.00 | 1.60 | 1.65 | 1.63 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 74 | 0.29 | -0.83 | 0.16 | -0.03 | 7/24/2025 | 7/25/2025 11:59:10 AM EST |
| 37.50 | 1.91 | 2.23 | 2.07 | % | 0.06 | 0 | 0 | 0.75 | -0.90 | 0.11 | -0.02 | 7/25/2025 11:59:10 AM EST | |||
| 38.00 | 2.49 | 3.20 | 2.85 | 4.13 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.77 | -0.92 | 0.08 | -0.02 | 7/21/2025 | 7/25/2025 11:59:10 AM EST |
| 38.50 | 3.00 | 5.10 | 4.05 | % | 0.11 | 0 | 0 | 1.62 | -0.97 | 0.04 | -0.01 | 7/25/2025 11:59:10 AM EST | |||
| 39.00 | 3.50 | 5.65 | 4.58 | % | 0.12 | 0 | 0 | 1.73 | -0.98 | 0.03 | -0.01 | 7/25/2025 11:59:10 AM EST | |||
| 39.50 | 4.00 | 5.95 | 4.98 | % | 0.13 | 0 | 0 | 1.70 | -1.00 | 0.01 | 0.00 | 7/25/2025 11:59:10 AM EST | |||
| 40.00 | 4.50 | 6.50 | 5.50 | 5.35 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.80 | -1.00 | 0.01 | 0.00 | 7/16/2025 | 7/25/2025 11:59:10 AM EST |
| 40.50 | 5.00 | 7.10 | 6.05 | % | 0.15 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:10 AM EST | |||
| 41.00 | 5.50 | 6.85 | 6.18 | % | 0.15 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:10 AM EST | |||
| 42.00 | 6.50 | 8.65 | 7.58 | 6.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:10 AM EST |
| 43.00 | 7.50 | 9.65 | 8.58 | % | 0.20 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:10 AM EST | |||
| 44.00 | 8.50 | 10.65 | 9.58 | % | 0.22 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:10 AM EST | |||
| 45.00 | 9.50 | 11.55 | 10.53 | % | 0.23 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:10 AM EST | |||
| 46.00 | 10.50 | 11.85 | 11.18 | % | 0.24 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:10 AM EST | |||
| 50.00 | 14.50 | 15.80 | 15.15 | 14.25 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/25/2025 11:59:10 AM EST |