Options Chain for NABORS INDUSTRIES LTD SHS (NBR) - $41.74 as of 3/28/2025 8:30:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.80 | 23.70 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 22.50 | 17.30 | 21.20 | % | 0 | 0 | 1.92 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 25.00 | 14.90 | 18.90 | % | 0 | 0 | 1.66 | 0.97 | 0.01 | -0.02 | 3/28/2025 4:00:04 PM EST | |||
| 30.00 | 10.80 | 14.50 | % | 0 | 0 | 0.52 | 0.92 | 0.01 | -0.03 | 3/28/2025 4:00:04 PM EST | |||
| 35.00 | 8.00 | 8.80 | 10.50 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.82 | 0.03 | -0.04 | 3/14/2025 | 3/28/2025 4:00:04 PM EST |
| 40.00 | 5.10 | 5.60 | 6.33 | 0.00 | 0.00% | 0 | 10 | 0.61 | 0.66 | 0.04 | -0.05 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 45.00 | 3.00 | 3.30 | 3.60 | 0.00 | 0.00% | 0 | 53 | 0.63 | 0.49 | 0.04 | -0.05 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 50.00 | 1.55 | 1.85 | 2.69 | 0.00 | 0.00% | 0 | 250 | 0.63 | 0.33 | 0.03 | -0.04 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 55.00 | 0.85 | 1.10 | 1.70 | 0.00 | 0.00% | 0 | 64 | 0.66 | 0.22 | 0.02 | -0.03 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 60.00 | 0.40 | 0.65 | 1.61 | 0.00 | 0.00% | 0 | 11 | 0.67 | 0.14 | 0.02 | -0.02 | 2/24/2025 | 3/28/2025 4:00:04 PM EST |
| 65.00 | 0.20 | 0.40 | 0.65 | 0.00 | 0.00% | 0 | 81 | 0.69 | 0.08 | 0.01 | -0.02 | 3/12/2025 | 3/28/2025 4:00:04 PM EST |
| 70.00 | 0.05 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 57 | 0.78 | 0.05 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.75 | 0.66 | 0.00 | 0.00% | 0 | 7 | 0.86 | 0.03 | 0.00 | -0.01 | 2/19/2025 | 3/28/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 3 | 1.20 | 0.01 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 24 | 1.28 | 0.01 | 0.00 | 0.00 | 2/11/2025 | 3/28/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 0.75 | 0.82 | 0.00 | 0.00% | 0 | 77 | 1.35 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/28/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 1.55 | 0.57 | 0.00 | 0.00% | 0 | 31 | 1.63 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/28/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 1.35 | 0.37 | 0.00 | 0.00% | 0 | 44 | 1.69 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/28/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 1.75 | 1.10 | 0.00 | 0.00% | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 3/28/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/28/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 1.75 | 0.33 | 0.00 | 0.00% | 0 | 4 | 1.92 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 3/28/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 1.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | -0.01 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 25.00 | 0.05 | 0.75 | % | 0 | 0 | 0.95 | -0.03 | 0.01 | -0.02 | 3/28/2025 4:00:04 PM EST | |||
| 30.00 | 0.55 | 0.75 | 0.58 | 0.00 | 0.00% | 0 | 20 | 0.83 | -0.08 | 0.01 | -0.03 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 35.00 | 1.55 | 1.80 | 1.20 | 0.00 | 0.00% | 0 | 81 | 0.81 | -0.18 | 0.03 | -0.04 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 40.00 | 3.30 | 3.80 | 3.00 | 0.00 | 0.00% | 0 | 1,415 | 0.81 | -0.34 | 0.04 | -0.05 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 45.00 | 6.00 | 6.60 | 4.90 | 0.00 | 0.00% | 0 | 1,466 | 0.83 | -0.51 | 0.04 | -0.05 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 50.00 | 9.60 | 10.50 | 7.90 | 0.00 | 0.00% | 0 | 116 | 0.90 | -0.67 | 0.03 | -0.04 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 55.00 | 12.60 | 15.80 | 9.90 | 0.00 | 0.00% | 0 | 1,062 | 1.02 | -0.78 | 0.02 | -0.03 | 2/13/2025 | 3/28/2025 4:00:04 PM EST |
| 60.00 | 17.40 | 20.10 | 10.50 | 0.00 | 0.00% | 0 | 656 | 0.90 | -0.86 | 0.02 | -0.02 | 2/10/2025 | 3/28/2025 4:00:04 PM EST |
| 65.00 | 21.30 | 25.50 | 7.70 | 0.00 | 0.00% | 0 | 50 | 0.96 | -0.92 | 0.01 | -0.02 | 1/23/2025 | 3/28/2025 4:00:04 PM EST |
| 70.00 | 26.30 | 30.40 | 16.00 | 0.00 | 0.00% | 0 | 17 | 1.28 | -0.95 | 0.01 | -0.01 | 1/2/2025 | 3/28/2025 4:00:04 PM EST |
| 75.00 | 31.40 | 35.40 | 31.10 | 0.00 | 0.00% | 0 | 48 | 1.48 | -0.97 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 80.00 | 36.30 | 40.40 | 17.10 | 0.00 | 0.00% | 0 | 0 | 1.56 | -0.99 | 0.00 | 0.00 | 12/11/2024 | 3/28/2025 4:00:04 PM EST |
| 85.00 | 41.30 | 45.40 | 21.20 | 0.00 | 0.00% | 0 | 0 | 1.67 | -0.99 | 0.00 | 0.00 | 12/11/2024 | 3/28/2025 4:00:04 PM EST |
| 90.00 | 46.30 | 50.40 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 95.00 | 51.30 | 55.40 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 100.00 | 56.30 | 60.40 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 105.00 | 61.30 | 65.40 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 110.00 | 66.30 | 70.40 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 115.00 | 71.30 | 75.40 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 120.00 | 76.30 | 80.40 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 125.00 | 81.30 | 85.40 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST |