Options Chain for SCHLUMBERGER LTD COM STK (SLB) - $33.75 as of 5/30/2025 5:57:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 9.90 | 10.25 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 24.00 | 8.15 | 9.40 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 25.00 | 7.60 | 8.60 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 26.00 | 6.95 | 7.20 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 27.00 | 5.90 | 6.15 | 7.45 | 0.00 | 0.00% | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:53 PM EST |
| 28.00 | 4.85 | 5.20 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 29.00 | 3.95 | 4.25 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 30.00 | 2.93 | 3.25 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 30.50 | 2.04 | 2.79 | 3.05 | 0.00 | 0.00% | 0 | 1 | 0.50 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:53 PM EST |
| 31.00 | 1.96 | 2.30 | 2.65 | 0.00 | 0.00% | 0 | 6 | 0.35 | 0.97 | 0.15 | 0.00 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 31.50 | 1.45 | 1.68 | 2.41 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.87 | 0.21 | -0.01 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 32.00 | 1.16 | 1.30 | 1.30 | -0.60 | -31.58% | 92 | 37 | 0.40 | 0.76 | 0.25 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 32.50 | 0.80 | 0.94 | 0.91 | -0.29 | -24.17% | 36 | 8 | 0.37 | 0.62 | 0.28 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 33.00 | 0.53 | 0.57 | 0.59 | -0.36 | -37.90% | 180 | 57 | 0.34 | 0.48 | 0.28 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 33.50 | 0.31 | 0.34 | 0.35 | -0.32 | -47.77% | 177 | 235 | 0.32 | 0.35 | 0.26 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 34.00 | 0.18 | 0.20 | 0.23 | -0.19 | -45.24% | 323 | 179 | 0.32 | 0.24 | 0.21 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 34.50 | 0.09 | 0.12 | 0.12 | -0.13 | -52.00% | 93 | 753 | 0.33 | 0.15 | 0.16 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 35.00 | 0.05 | 0.07 | 0.07 | -0.09 | -56.25% | 34 | 412 | 0.33 | 0.08 | 0.11 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 35.50 | 0.02 | 0.05 | 0.05 | -0.05 | -50.00% | 14 | 214 | 0.34 | 0.05 | 0.07 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 36.00 | 0.02 | 0.10 | 0.03 | -0.04 | -57.15% | 14 | 154 | 0.38 | 0.02 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 36.50 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 62 | 0.47 | 0.01 | 0.02 | 0.00 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 37.00 | 0.00 | 0.09 | 0.02 | -0.04 | -66.67% | 6 | 230 | 0.58 | 0.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:53 PM EST |
| 38.00 | 0.00 | 0.23 | 0.01 | -0.01 | -50.00% | 6 | 654 | 0.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 38.50 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 19 | 2.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 39.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 715 | 1.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 39.50 | 0.00 | 2.13 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 661 | 0.77 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:53 PM EST |
| 40.50 | 0.00 | 1.17 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 41.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:53 PM EST |
| 42.00 | 0.00 | 0.20 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 43.00 | 0.00 | 0.81 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 44.00 | 0.00 | 0.71 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.66 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 46.00 | 0.00 | 0.60 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.20 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.44 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.44 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.44 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.64 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.44 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 23 | 0.68 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.20 | 0.12 | +0.06 | +100.00% | 18 | 26 | 0.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 30.00 | 0.03 | 0.07 | 0.04 | -0.01 | -20.00% | 17 | 47 | 0.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 30.50 | 0.05 | 0.09 | 0.08 | +0.01 | +14.29% | 1 | 41 | 0.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 31.00 | 0.10 | 0.14 | 0.11 | +0.02 | +22.23% | 1,239 | 9,265 | 0.43 | -0.03 | 0.15 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 31.50 | 0.17 | 0.22 | 0.17 | +0.02 | +13.34% | 44 | 296 | 0.37 | -0.13 | 0.21 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 32.00 | 0.30 | 0.35 | 0.31 | +0.07 | +29.17% | 295 | 415 | 0.37 | -0.24 | 0.25 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 32.50 | 0.46 | 0.55 | 0.47 | +0.14 | +42.43% | 149 | 179 | 0.36 | -0.38 | 0.28 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 33.00 | 0.70 | 0.76 | 0.70 | +0.21 | +42.86% | 253 | 971 | 0.35 | -0.52 | 0.28 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 33.50 | 1.00 | 1.07 | 1.03 | +0.27 | +35.53% | 205 | 333 | 0.35 | -0.65 | 0.26 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 34.00 | 1.29 | 1.62 | 1.35 | +0.33 | +32.36% | 74 | 262 | 0.31 | -0.76 | 0.21 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 34.50 | 1.75 | 1.90 | 1.79 | +0.27 | +17.77% | 17 | 41 | 0.36 | -0.85 | 0.16 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 35.00 | 2.08 | 2.45 | 2.07 | +0.11 | +5.62% | 17 | 114 | 0.49 | -0.92 | 0.11 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 35.50 | 2.56 | 2.87 | 2.30 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.95 | 0.07 | -0.01 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 36.00 | 3.05 | 3.35 | 2.53 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.98 | 0.04 | -0.01 | 5/22/2025 | 5/30/2025 3:59:53 PM EST |
| 36.50 | 3.55 | 4.40 | 2.51 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.99 | 0.02 | 0.00 | 5/21/2025 | 5/30/2025 3:59:53 PM EST |
| 37.00 | 4.05 | 4.35 | 2.30 | 0.00 | 0.00% | 0 | 6 | 0.62 | -1.00 | 0.01 | 0.00 | 5/15/2025 | 5/30/2025 3:59:53 PM EST |
| 37.50 | 4.55 | 5.55 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 38.00 | 5.10 | 6.05 | 4.50 | 0.00 | 0.00% | 0 | 42 | 0.72 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 38.50 | 5.60 | 6.45 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 39.00 | 6.05 | 6.70 | 6.20 | +0.35 | +5.99% | 2 | 15 | 0.82 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 39.50 | 6.60 | 7.55 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 40.00 | 7.05 | 7.85 | 6.80 | 0.00 | 0.00% | 0 | 7 | 0.91 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:53 PM EST |
| 40.50 | 7.55 | 7.80 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 41.00 | 8.05 | 9.10 | 6.77 | 0.00 | 0.00% | 0 | 4 | 0.90 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:53 PM EST |
| 42.00 | 9.05 | 9.40 | 8.35 | 0.00 | 0.00% | 0 | 2 | 1.09 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 43.00 | 10.05 | 10.65 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 44.00 | 11.10 | 11.75 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 45.00 | 12.05 | 12.30 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 46.00 | 13.05 | 13.65 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 50.00 | 17.05 | 17.35 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |