Options Chain for NABORS INDUSTRIES LTD SHS (NBR) - $33.29 as of 7/25/2025 1:00:55 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 | 17.20 | 19.30 | 18.25 | % | 1.22 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 17.50 | 14.40 | 16.30 | 15.35 | 10.10 | 0.00 | 0.00% | 0.88 | 0 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 7/25/2025 11:58:57 AM EST |
| 20.00 | 12.00 | 13.20 | 12.60 | % | 0.63 | 0 | 0 | 2.61 | 0.99 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 22.50 | 9.60 | 10.70 | 10.15 | 8.60 | 0.00 | 0.00% | 0.45 | 0 | 80 | 1.35 | 0.96 | 0.01 | -0.01 | 7/1/2025 | 7/25/2025 11:58:57 AM EST |
| 25.00 | 7.70 | 8.30 | 8.00 | 6.21 | 0.00 | 0.00% | 0.32 | 0 | 125 | 0.91 | 0.90 | 0.02 | -0.03 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 30.00 | 3.70 | 4.20 | 3.95 | 5.35 | 0.00 | 0.00% | 0.13 | 0 | 1,007 | 0.83 | 0.68 | 0.05 | -0.06 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 35.00 | 1.40 | 1.75 | 1.58 | 1.51 | -0.24 | -13.72% | 0.05 | 2 | 1,639 | 0.83 | 0.40 | 0.06 | -0.06 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 40.00 | 0.40 | 0.70 | 0.55 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.83 | 0.20 | 0.04 | -0.05 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 278 | 1.21 | 0.08 | 0.02 | -0.03 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.46 | 0.03 | 0.01 | -0.01 | 6/23/2025 | 7/25/2025 11:58:57 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.67 | 0.01 | 0.00 | -0.01 | 7/10/2025 | 7/25/2025 11:58:57 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 133 | 1.85 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 11:58:57 AM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.13 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:57 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 278 | 2.29 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:58:57 AM EST |
| 80.00 | 0.00 | 1.30 | 0.65 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.75 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 7/25/2025 11:58:57 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.52 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 11:58:57 AM EST |
| 90.00 | 0.00 | 1.85 | 0.93 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 7/25/2025 11:58:57 AM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.86 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:58:57 AM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.09 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 7/25/2025 11:58:57 AM EST |
| 105.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 110.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 115.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 120.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM 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 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 8 | 2.86 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:58:57 AM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.67 | -0.01 | 0.00 | 0.00 | 6/24/2025 | 7/25/2025 11:58:57 AM EST |
| 22.50 | 0.05 | 0.80 | 0.43 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 144 | 1.15 | -0.04 | 0.01 | -0.01 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 25.00 | 0.20 | 0.35 | 0.28 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.84 | -0.10 | 0.02 | -0.03 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 30.00 | 0.70 | 1.40 | 1.05 | 1.35 | +0.10 | +8.00% | 0.04 | 11 | 566 | 0.78 | -0.32 | 0.05 | -0.06 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 35.00 | 3.70 | 4.20 | 3.95 | 3.00 | 0.00 | 0.00% | 0.11 | 0 | 384 | 0.81 | -0.60 | 0.06 | -0.06 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 40.00 | 7.60 | 8.20 | 7.90 | 8.80 | 0.00 | 0.00% | 0.20 | 0 | 41 | 0.73 | -0.80 | 0.04 | -0.05 | 6/23/2025 | 7/25/2025 11:58:57 AM EST |
| 45.00 | 12.10 | 12.90 | 12.50 | 8.30 | 0.00 | 0.00% | 0.28 | 0 | 62 | 1.74 | -0.92 | 0.02 | -0.03 | 4/1/2025 | 7/25/2025 11:58:57 AM EST |
| 50.00 | 16.70 | 19.30 | 18.00 | 10.30 | 0.00 | 0.00% | 0.36 | 0 | 13 | 1.98 | -0.97 | 0.01 | -0.01 | 3/26/2025 | 7/25/2025 11:58:57 AM EST |
| 55.00 | 20.60 | 23.30 | 21.95 | 15.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.75 | -0.99 | 0.00 | -0.01 | 4/2/2025 | 7/25/2025 11:58:57 AM EST |
| 60.00 | 25.60 | 29.40 | 27.50 | 32.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 7/25/2025 11:58:57 AM EST |
| 65.00 | 30.60 | 34.50 | 32.55 | 14.20 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 7/25/2025 11:58:57 AM EST |
| 70.00 | 35.50 | 39.50 | 37.50 | 27.53 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 7/25/2025 11:58:57 AM EST |
| 75.00 | 40.50 | 44.50 | 42.50 | % | 0.57 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 80.00 | 45.50 | 49.50 | 47.50 | % | 0.59 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 85.00 | 50.50 | 54.50 | 52.50 | % | 0.62 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 90.00 | 55.50 | 59.50 | 57.50 | 47.10 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 7/25/2025 11:58:57 AM EST |
| 95.00 | 60.50 | 64.50 | 62.50 | % | 0.66 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 100.00 | 65.50 | 69.50 | 67.50 | % | 0.68 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 105.00 | 70.50 | 74.50 | 72.50 | % | 0.69 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 110.00 | 75.50 | 79.50 | 77.50 | % | 0.70 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 115.00 | 80.50 | 84.50 | 82.50 | % | 0.72 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 120.00 | 85.50 | 89.50 | 87.50 | % | 0.73 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 125.00 | 90.50 | 94.50 | 92.50 | % | 0.74 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST |