Options Chain for NABORS INDUSTRIES LTD SHS (NBR) - $26.62 as of 5/28/2025 5:02:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.80 | 12.00 | % | 0 | 0 | 1.71 | 0.94 | 0.01 | -0.01 | 5/28/2025 3:59:48 PM EST | |||
| 17.50 | 7.20 | 10.70 | % | 0 | 0 | 1.95 | 0.88 | 0.02 | -0.02 | 5/28/2025 3:59:48 PM EST | |||
| 20.00 | 5.10 | 8.90 | % | 0 | 0 | 1.30 | 0.80 | 0.03 | -0.03 | 5/28/2025 3:59:48 PM EST | |||
| 22.50 | 4.90 | 5.40 | % | 0 | 0 | 0.93 | 0.70 | 0.04 | -0.03 | 5/28/2025 3:59:48 PM EST | |||
| 25.00 | 3.60 | 4.10 | 4.00 | -0.30 | -6.98% | 1 | 17 | 0.95 | 0.60 | 0.04 | -0.04 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 30.00 | 1.85 | 2.35 | 2.00 | -0.49 | -19.68% | 2 | 1,541 | 0.94 | 0.40 | 0.04 | -0.04 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 35.00 | 0.80 | 1.45 | 1.15 | 0.00 | 0.00% | 0 | 13 | 0.92 | 0.25 | 0.03 | -0.03 | 5/21/2025 | 5/28/2025 3:59:48 PM EST |
| 40.00 | 0.35 | 0.90 | 0.69 | 0.00 | 0.00% | 0 | 79 | 0.88 | 0.14 | 0.02 | -0.02 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 45.00 | 0.20 | 0.50 | 0.36 | 0.00 | 0.00% | 0 | 35 | 1.00 | 0.08 | 0.02 | -0.01 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 50.00 | 0.05 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 353 | 0.95 | 0.04 | 0.01 | -0.01 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 249 | 1.25 | 0.02 | 0.01 | 0.00 | 4/29/2025 | 5/28/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.75 | 1.91 | 0.00 | 0.00% | 0 | 136 | 1.59 | 0.01 | 0.00 | 0.00 | 3/25/2025 | 5/28/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 0.75 | 0.44 | 0.00 | 0.00% | 0 | 5 | 1.69 | 0.01 | 0.00 | 0.00 | 4/14/2025 | 5/28/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.78 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 0.95 | 1.40 | 0.00 | 0.00% | 0 | 28 | 1.86 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/28/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 0.95 | 1.18 | 0.00 | 0.00% | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 5/28/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 0.95 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 90.00 | 0.00 | 0.95 | 5.00 | 0.00 | 0.00% | 0 | 35 | 2.07 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 5/28/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 0.95 | 4.10 | 0.00 | 0.00% | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 5/28/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 1.50 | 1.19 | 0.00 | 0.00% | 0 | 20 | 2.47 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/28/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 37 | 2.24 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/28/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 0.95 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.05 | 0.95 | % | 0 | 0 | 1.14 | -0.06 | 0.01 | -0.01 | 5/28/2025 3:59:48 PM EST | |||
| 17.50 | 0.30 | 1.15 | % | 0 | 0 | 1.03 | -0.12 | 0.02 | -0.02 | 5/28/2025 3:59:48 PM EST | |||
| 20.00 | 0.95 | 1.65 | 1.16 | 0.00 | 0.00% | 0 | 36 | 0.99 | -0.20 | 0.03 | -0.03 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 22.50 | 2.00 | 2.30 | 2.35 | 0.00 | 0.00% | 0 | 91 | 0.98 | -0.30 | 0.04 | -0.03 | 5/23/2025 | 5/28/2025 3:59:48 PM EST |
| 25.00 | 3.10 | 3.40 | 3.25 | +0.39 | +13.64% | 46 | 3,463 | 0.95 | -0.40 | 0.04 | -0.04 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 30.00 | 6.10 | 6.70 | 7.50 | 0.00 | 0.00% | 0 | 13 | 0.93 | -0.60 | 0.04 | -0.04 | 5/22/2025 | 5/28/2025 3:59:48 PM EST |
| 35.00 | 9.70 | 12.30 | 7.50 | 0.00 | 0.00% | 0 | 26 | 1.01 | -0.75 | 0.03 | -0.03 | 5/16/2025 | 5/28/2025 3:59:48 PM EST |
| 40.00 | 14.70 | 15.30 | 12.70 | 0.00 | 0.00% | 0 | 1,036 | 1.08 | -0.86 | 0.02 | -0.02 | 5/19/2025 | 5/28/2025 3:59:48 PM EST |
| 45.00 | 17.80 | 20.60 | 7.40 | 0.00 | 0.00% | 0 | 262 | 1.31 | -0.92 | 0.02 | -0.01 | 3/31/2025 | 5/28/2025 3:59:48 PM EST |
| 50.00 | 22.60 | 25.40 | 14.60 | 0.00 | 0.00% | 0 | 163 | 1.37 | -0.96 | 0.01 | -0.01 | 4/3/2025 | 5/28/2025 3:59:48 PM EST |
| 55.00 | 27.50 | 31.60 | 14.76 | 0.00 | 0.00% | 0 | 0 | 2.06 | -0.98 | 0.01 | 0.00 | 3/31/2025 | 5/28/2025 3:59:48 PM EST |
| 60.00 | 32.50 | 36.60 | 8.90 | 0.00 | 0.00% | 0 | 1 | 2.19 | -0.99 | 0.00 | 0.00 | 1/13/2025 | 5/28/2025 3:59:48 PM EST |
| 65.00 | 37.50 | 41.60 | 11.60 | 0.00 | 0.00% | 0 | 0 | 2.31 | -0.99 | 0.00 | 0.00 | 12/16/2024 | 5/28/2025 3:59:48 PM EST |
| 70.00 | 42.50 | 46.60 | 16.00 | 0.00 | 0.00% | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 5/28/2025 3:59:48 PM EST |
| 75.00 | 47.50 | 51.60 | 15.20 | 0.00 | 0.00% | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 5/28/2025 3:59:48 PM EST |
| 80.00 | 52.50 | 56.60 | 19.00 | 0.00 | 0.00% | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 5/28/2025 3:59:48 PM EST |
| 85.00 | 57.50 | 61.60 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 90.00 | 62.50 | 66.60 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 95.00 | 67.50 | 71.60 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 100.00 | 72.50 | 76.60 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 105.00 | 77.50 | 81.60 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 110.00 | 82.50 | 86.60 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 115.00 | 87.50 | 91.60 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 120.00 | 92.50 | 96.60 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 125.00 | 97.50 | 101.80 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST |