Options Chain for NABORS INDUSTRIES LTD SHS (NBR) - $36.05 as of 8/22/2025 8:24:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 19.90 | 22.80 | 21.35 | 15.50 | 0.00 | 0.00% | 1.42 | 0 | 4 | 2.00 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:56 PM EST |
| 17.50 | 18.00 | 20.80 | 19.40 | % | 1.11 | 0 | 0 | 1.98 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 20.00 | 14.90 | 18.40 | 16.65 | 12.27 | 0.00 | 0.00% | 0.83 | 0 | 3 | 1.69 | 0.98 | 0.00 | -0.01 | 4/7/2025 | 8/22/2025 3:59:56 PM EST |
| 22.50 | 12.40 | 16.00 | 14.20 | 14.50 | 0.00 | 0.00% | 0.63 | 0 | 3 | 1.61 | 0.95 | 0.01 | -0.01 | 6/17/2025 | 8/22/2025 3:59:56 PM EST |
| 25.00 | 11.10 | 13.70 | 12.40 | 10.40 | 0.00 | 0.00% | 0.50 | 0 | 4 | 1.47 | 0.91 | 0.01 | -0.02 | 7/30/2025 | 8/22/2025 3:59:56 PM EST |
| 30.00 | 7.80 | 8.00 | 7.90 | 7.82 | +1.82 | +30.34% | 0.26 | 4 | 28 | 0.83 | 0.77 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 35.00 | 4.80 | 4.90 | 4.85 | 5.18 | -0.27 | -4.96% | 0.14 | 16 | 727 | 0.78 | 0.60 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 40.00 | 2.70 | 2.95 | 2.83 | 2.98 | +1.08 | +56.85% | 0.07 | 18 | 80 | 0.76 | 0.42 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 45.00 | 1.45 | 1.70 | 1.58 | 1.65 | -0.34 | -17.09% | 0.04 | 39 | 47 | 0.75 | 0.27 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.90 | 0.45 | 1.00 | +0.60 | +150.00% | 0.01 | 2 | 90 | 0.63 | 0.16 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.85 | 0.43 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.86 | 0.09 | 0.02 | -0.02 | 8/14/2025 | 8/22/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 2.25 | 1.13 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.33 | 0.05 | 0.01 | -0.01 | 5/19/2025 | 8/22/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 1.45 | 0.73 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.03 | 0.01 | -0.01 | 7/17/2025 | 8/22/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 1.40 | 0.70 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.34 | 0.01 | 0.00 | 0.00 | 3/12/2025 | 8/22/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 17.50 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 13 | 2.20 | -0.01 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 2.30 | 1.15 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 31 | 1.92 | -0.02 | 0.00 | -0.01 | 8/13/2025 | 8/22/2025 3:59:56 PM EST |
| 22.50 | 0.15 | 0.35 | 0.25 | 0.35 | -1.00 | -74.08% | 0.01 | 6 | 91 | 0.76 | -0.05 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 1.10 | 0.55 | 0.92 | 0.00 | 0.00% | 0.02 | 0 | 117 | 1.04 | -0.09 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 30.00 | 1.55 | 1.70 | 1.63 | 1.70 | -0.77 | -31.18% | 0.05 | 274 | 2,052 | 0.77 | -0.23 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 35.00 | 3.50 | 3.70 | 3.60 | 3.50 | -1.55 | -30.70% | 0.10 | 17 | 636 | 0.75 | -0.40 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 40.00 | 6.40 | 6.70 | 6.55 | 6.42 | -2.28 | -26.21% | 0.16 | 19 | 41 | 0.74 | -0.58 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 45.00 | 10.00 | 10.40 | 10.20 | 13.10 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.05 | -0.73 | 0.03 | -0.03 | 6/12/2025 | 8/22/2025 3:59:56 PM EST |
| 50.00 | 14.30 | 14.70 | 14.50 | 14.35 | -6.95 | -32.63% | 0.29 | 5 | 7 | 1.18 | -0.84 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 55.00 | 17.70 | 20.80 | 19.25 | 22.35 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.29 | -0.91 | 0.02 | -0.02 | 6/16/2025 | 8/22/2025 3:59:56 PM EST |
| 60.00 | 22.10 | 25.70 | 23.90 | % | 0.40 | 0 | 0 | 1.41 | -0.95 | 0.01 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 65.00 | 26.90 | 30.70 | 28.80 | % | 0.44 | 0 | 0 | 1.53 | -0.97 | 0.01 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 70.00 | 32.30 | 35.20 | 33.75 | % | 0.48 | 0 | 0 | 1.53 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST |