Options Chain for NABORS INDUSTRIES LTD SHS (NBR) - $76.24 as of 4/26/2024 3:32:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 30.00 | 34.70 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 50.00 | 25.20 | 29.90 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 55.00 | 20.20 | 24.80 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 60.00 | 15.10 | 19.80 | % | 0 | 0 | 1.39 | 1.00 | 0.01 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 65.00 | 11.70 | 13.70 | 11.60 | 0.00 | 0.00% | 0 | 61 | 1.19 | 0.93 | 0.02 | -0.02 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 70.00 | 7.60 | 10.00 | 8.50 | 0.00 | 0.00% | 0 | 5 | 1.03 | 0.80 | 0.03 | -0.05 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 75.00 | 5.00 | 5.70 | 7.29 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.61 | 0.04 | -0.07 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 80.00 | 2.75 | 3.10 | 2.77 | 0.00 | 0.00% | 0 | 227 | 0.57 | 0.39 | 0.04 | -0.08 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 85.00 | 1.20 | 1.65 | 1.25 | -0.30 | -19.36% | 1 | 55 | 0.54 | 0.23 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 90.00 | 0.40 | 1.05 | 0.70 | -1.10 | -61.12% | 2 | 219 | 0.57 | 0.11 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 95.00 | 0.10 | 0.55 | 1.20 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.06 | 0.01 | -0.03 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 100.00 | 0.00 | 1.25 | 0.13 | 0.00 | 0.00% | 0 | 52 | 0.96 | 0.02 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 105.00 | 0.00 | 1.00 | 0.75 | 0.00 | 0.00% | 0 | 102 | 1.01 | 0.01 | 0.00 | -0.01 | 4/11/2024 | 4/26/2024 3:59:53 PM EST |
| 110.00 | 0.00 | 1.00 | 0.45 | 0.00 | 0.00% | 0 | 106 | 1.11 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:53 PM EST |
| 115.00 | 0.00 | 2.95 | 1.00 | 0.00 | 0.00% | 0 | 10 | 1.65 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:53 PM EST |
| 120.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 125.00 | 0.00 | 1.00 | 0.85 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:53 PM EST |
| 130.00 | 0.00 | 1.00 | 0.11 | 0.00 | 0.00% | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.00 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 50.00 | 0.00 | 1.00 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 55.00 | 0.00 | 1.00 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 60.00 | 0.00 | 1.20 | 0.51 | 0.00 | 0.00% | 0 | 12 | 0.98 | 0.00 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 65.00 | 0.25 | 1.05 | 1.02 | 0.00 | 0.00% | 0 | 38 | 0.64 | -0.07 | 0.02 | -0.02 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 70.00 | 1.10 | 1.95 | 1.30 | -0.45 | -25.72% | 10 | 180 | 0.51 | -0.20 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 75.00 | 2.65 | 3.00 | 2.75 | -1.55 | -36.05% | 4 | 215 | 0.50 | -0.39 | 0.04 | -0.07 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 80.00 | 5.20 | 5.70 | 3.70 | 0.00 | 0.00% | 0 | 10 | 0.48 | -0.61 | 0.04 | -0.08 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 85.00 | 8.40 | 10.30 | 8.90 | 0.00 | 0.00% | 0 | 6 | 0.84 | -0.77 | 0.03 | -0.07 | 4/12/2024 | 4/26/2024 3:59:53 PM EST |
| 90.00 | 12.10 | 14.80 | 9.50 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.89 | 0.02 | -0.04 | 4/10/2024 | 4/26/2024 3:59:53 PM EST |
| 95.00 | 15.60 | 20.30 | 11.63 | 0.00 | 0.00% | 0 | 0 | 1.03 | -0.94 | 0.01 | -0.03 | 4/4/2024 | 4/26/2024 3:59:53 PM EST |
| 100.00 | 20.90 | 24.90 | % | 0 | 0 | 1.17 | -0.98 | 0.01 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 105.00 | 25.50 | 30.30 | % | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 110.00 | 30.50 | 35.30 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 115.00 | 35.50 | 40.40 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 120.00 | 40.50 | 45.20 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 125.00 | 45.50 | 50.30 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 130.00 | 50.50 | 55.40 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |