Options Chain for NABORS INDUSTRIES LTD SHS (NBR) - $28.95 as of 4/7/2025 11:06:28 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 3.80 | 6.40 | 5.80 | +0.70 | +13.73% | 5 | 7 | 1.83 | 0.74 | 0.03 | -0.15 | 4/7/2025 | 4/7/2025 10:58:55 AM EST |
| 30.00 | 1.60 | 3.20 | 1.71 | 0.00 | 0.00% | 0 | 4 | 1.47 | 0.51 | 0.06 | -0.13 | 4/4/2025 | 4/7/2025 10:58:55 AM EST |
| 35.00 | 0.00 | 1.35 | 0.45 | -0.20 | -30.77% | 4 | 55 | 1.47 | 0.27 | 0.05 | -0.11 | 4/7/2025 | 4/7/2025 10:58:55 AM EST |
| 40.00 | 0.00 | 2.25 | 0.35 | 0.00 | 0.00% | 0 | 20 | 2.42 | 0.12 | 0.03 | -0.06 | 4/4/2025 | 4/7/2025 10:58:55 AM EST |
| 45.00 | 0.00 | 2.15 | 0.23 | 0.00 | 0.00% | 0 | 110 | 2.80 | 0.05 | 0.01 | -0.03 | 4/3/2025 | 4/7/2025 10:58:55 AM EST |
| 50.00 | 0.00 | 1.10 | 0.30 | 0.00 | 0.00% | 0 | 138 | 2.95 | 0.02 | 0.01 | -0.02 | 4/2/2025 | 4/7/2025 10:58:55 AM EST |
| 55.00 | 0.05 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 20 | 2.51 | 0.02 | 0.01 | -0.02 | 4/4/2025 | 4/7/2025 10:58:55 AM EST |
| 60.00 | 0.00 | 2.15 | 0.18 | 0.00 | 0.00% | 0 | 46 | 3.72 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 4/7/2025 10:58:55 AM EST |
| 65.00 | 0.00 | 0.30 | 0.39 | 0.00 | 0.00% | 0 | 103 | 2.73 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/7/2025 10:58:55 AM EST |
| 70.00 | 0.00 | 2.05 | 0.35 | 0.00 | 0.00% | 0 | 198 | 4.55 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 4/7/2025 10:58:55 AM EST |
| 75.00 | 0.00 | 2.15 | 0.07 | 0.00 | 0.00% | 0 | 139 | 4.87 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 4/7/2025 10:58:55 AM EST |
| 80.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 148 | 5.06 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/7/2025 10:58:55 AM EST |
| 85.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 90 | 4.30 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 4/7/2025 10:58:55 AM EST |
| 90.00 | 0.00 | 1.65 | 1.75 | 0.00 | 0.00% | 0 | 535 | 4.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 4/7/2025 10:58:55 AM EST |
| 95.00 | 0.00 | 2.05 | 0.33 | 0.00 | 0.00% | 0 | 2 | 5.55 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 4/7/2025 10:58:55 AM EST |
| 100.00 | 0.00 | 0.10 | 0.34 | 0.00 | 0.00% | 0 | 27 | 3.40 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 4/7/2025 10:58:55 AM EST |
| 105.00 | 0.00 | 2.15 | 6.60 | 0.00 | 0.00% | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 4/7/2025 10:58:55 AM EST |
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:55 AM EST | |||
| 115.00 | 0.00 | 2.00 | 0.75 | 0.00 | 0.00% | 0 | 206 | 0.00 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 4/7/2025 10:58:55 AM EST |
| 120.00 | 0.00 | 2.00 | 0.36 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 4/7/2025 10:58:55 AM EST |
| 125.00 | 0.00 | 2.15 | 2.92 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 4/7/2025 10:58:55 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.30 | 3.40 | 1.15 | 0.00 | 0.00% | 0 | 1 | 2.14 | -0.26 | 0.03 | -0.15 | 4/4/2025 | 4/7/2025 10:58:55 AM EST |
| 30.00 | 2.25 | 5.10 | 3.80 | 0.00 | 0.00% | 0 | 44 | 1.42 | -0.49 | 0.06 | -0.13 | 4/4/2025 | 4/7/2025 10:58:55 AM EST |
| 35.00 | 6.50 | 9.50 | 7.80 | +0.90 | +13.05% | 1 | 40 | 1.46 | -0.73 | 0.05 | -0.11 | 4/7/2025 | 4/7/2025 10:58:55 AM EST |
| 40.00 | 10.10 | 14.30 | 4.59 | 0.00 | 0.00% | 0 | 360 | 2.33 | -0.88 | 0.03 | -0.06 | 4/3/2025 | 4/7/2025 10:58:55 AM EST |
| 45.00 | 15.30 | 19.10 | 15.00 | 0.00 | 0.00% | 0 | 108 | 2.84 | -0.95 | 0.01 | -0.03 | 4/4/2025 | 4/7/2025 10:58:55 AM EST |
| 50.00 | 19.90 | 24.10 | 8.45 | 0.00 | 0.00% | 0 | 18 | 3.14 | -0.98 | 0.01 | -0.02 | 4/1/2025 | 4/7/2025 10:58:55 AM EST |
| 55.00 | 24.90 | 29.10 | 13.59 | 0.00 | 0.00% | 0 | 407 | 3.74 | -0.98 | 0.01 | -0.02 | 4/1/2025 | 4/7/2025 10:58:55 AM EST |
| 60.00 | 29.90 | 34.10 | 23.05 | 0.00 | 0.00% | 0 | 306 | 4.02 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/7/2025 10:58:55 AM EST |
| 65.00 | 34.90 | 39.10 | 21.10 | 0.00 | 0.00% | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 4/7/2025 10:58:55 AM EST |
| 70.00 | 39.90 | 44.00 | 31.50 | 0.00 | 0.00% | 0 | 99 | 4.51 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/7/2025 10:58:55 AM EST |
| 75.00 | 44.90 | 49.00 | 33.40 | 0.00 | 0.00% | 0 | 120 | 4.72 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 4/7/2025 10:58:55 AM EST |
| 80.00 | 49.90 | 54.00 | 45.40 | 0.00 | 0.00% | 0 | 71 | 4.91 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/7/2025 10:58:55 AM EST |
| 85.00 | 54.90 | 59.00 | 31.20 | 0.00 | 0.00% | 0 | 18 | 3.91 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 4/7/2025 10:58:55 AM EST |
| 90.00 | 59.90 | 64.00 | 47.60 | 0.00 | 0.00% | 0 | 4 | 4.86 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/7/2025 10:58:55 AM EST |
| 95.00 | 64.90 | 69.00 | 42.60 | 0.00 | 0.00% | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 4/7/2025 10:58:55 AM EST |
| 100.00 | 70.10 | 74.00 | 22.55 | 0.00 | 0.00% | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 4/7/2025 10:58:55 AM EST |
| 105.00 | 75.00 | 79.00 | % | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:55 AM EST | |||
| 110.00 | 79.90 | 84.00 | 36.50 | 0.00 | 0.00% | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 10/4/2024 | 4/7/2025 10:58:55 AM EST |
| 115.00 | 84.90 | 89.10 | % | 0 | 0 | 5.94 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:55 AM EST | |||
| 120.00 | 90.00 | 94.10 | % | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:55 AM EST | |||
| 125.00 | 94.90 | 99.10 | % | 0 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:55 AM EST |