Options Chain for NABORS INDUSTRIES LTD SHS (NBR) - $72.54 as of 11/20/2024 8:28:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 35.70 | 39.80 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 40.00 | 30.60 | 34.50 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 45.00 | 25.80 | 29.80 | % | 0 | 0 | 1.58 | 0.98 | 0.00 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 50.00 | 20.50 | 24.70 | 27.30 | 0.00 | 0.00% | 0 | 6 | 1.19 | 0.96 | 0.01 | -0.02 | 10/8/2024 | 11/20/2024 3:59:50 PM EST |
| 55.00 | 16.10 | 20.00 | 20.72 | 0.00 | 0.00% | 0 | 0 | 1.02 | 0.91 | 0.01 | -0.04 | 10/2/2024 | 11/20/2024 3:59:50 PM EST |
| 60.00 | 11.60 | 15.90 | 36.75 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.85 | 0.02 | -0.06 | 3/25/2024 | 11/20/2024 3:59:50 PM EST |
| 65.00 | 7.70 | 12.00 | 9.25 | 0.00 | 0.00% | 0 | 9 | 0.67 | 0.76 | 0.02 | -0.07 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 70.00 | 6.10 | 6.50 | 6.40 | -0.30 | -4.48% | 43 | 593 | 0.61 | 0.62 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 75.00 | 3.50 | 3.90 | 3.80 | -0.30 | -7.32% | 34 | 1,662 | 0.57 | 0.44 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 80.00 | 1.90 | 2.20 | 2.15 | -0.25 | -10.42% | 12 | 1,957 | 0.56 | 0.28 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 85.00 | 0.95 | 2.15 | 1.24 | -0.09 | -6.77% | 10 | 527 | 0.56 | 0.17 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 90.00 | 0.50 | 0.95 | 0.55 | -0.25 | -31.25% | 2 | 1,465 | 0.62 | 0.09 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 95.00 | 0.15 | 0.45 | 0.28 | -0.08 | -22.23% | 16 | 875 | 0.64 | 0.05 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 100.00 | 0.00 | 1.20 | 0.43 | 0.00 | 0.00% | 0 | 356 | 0.89 | 0.02 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 105.00 | 0.00 | 0.75 | 3.00 | 0.00 | 0.00% | 0 | 28 | 0.90 | 0.01 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:50 PM EST |
| 110.00 | 0.00 | 0.90 | 0.95 | 0.00 | 0.00% | 0 | 24 | 0.98 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
| 115.00 | 0.00 | 0.95 | 0.52 | 0.00 | 0.00% | 0 | 8 | 1.05 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:50 PM EST |
| 120.00 | 0.00 | 0.65 | 0.16 | -0.44 | -73.34% | 15 | 118 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 125.00 | 0.00 | 1.00 | % | 0 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 130.00 | 0.00 | 1.50 | 2.00 | 0.00 | 0.00% | 0 | 18 | 1.25 | 0.00 | 0.00 | 0.00 | 7/19/2024 | 11/20/2024 3:59:50 PM EST |
| 135.00 | 0.00 | 1.50 | 1.20 | 0.00 | 0.00% | 0 | 859 | 1.31 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 11/20/2024 3:59:50 PM EST |
| 140.00 | 0.00 | 1.50 | 6.80 | 0.00 | 0.00% | 0 | 90 | 1.37 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 11/20/2024 3:59:50 PM EST |
| 145.00 | 0.00 | 0.55 | 3.50 | 0.00 | 0.00% | 0 | 14 | 1.32 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 11/20/2024 3:59:50 PM EST |
| 150.00 | 0.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 154 | 1.35 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:50 PM EST |
| 155.00 | 0.00 | 1.70 | 1.70 | 0.00 | 0.00% | 0 | 3 | 1.52 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 11/20/2024 3:59:50 PM EST |
| 160.00 | 0.00 | 0.50 | 2.00 | 0.00 | 0.00% | 0 | 38 | 1.47 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 11/20/2024 3:59:50 PM EST |
| 165.00 | 0.00 | 1.00 | 2.00 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 11/20/2024 3:59:50 PM EST |
| 170.00 | 0.00 | 1.50 | 1.00 | 0.00 | 0.00% | 0 | 32 | 1.66 | 0.00 | 0.00 | 0.00 | 6/24/2024 | 11/20/2024 3:59:50 PM EST |
| 175.00 | 0.00 | 1.85 | 1.30 | 0.00 | 0.00% | 0 | 4 | 1.71 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 11/20/2024 3:59:50 PM EST |
| 180.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.42 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:50 PM EST |
| 185.00 | 0.00 | 1.85 | 1.45 | 0.00 | 0.00% | 0 | 8 | 1.78 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 11/20/2024 3:59:50 PM EST |
| 190.00 | 0.00 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 10 | 1.82 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 3:59:50 PM EST |
| 195.00 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 22 | 1.86 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 11/20/2024 3:59:50 PM EST |
| 200.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.89 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.20 | 1.15 | 0.00 | 0.00% | 0 | 11 | 1.33 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 11/20/2024 3:59:50 PM EST |
| 40.00 | 0.05 | 1.25 | 0.30 | 0.00 | 0.00% | 0 | 9 | 1.18 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:50 PM EST |
| 45.00 | 0.10 | 0.65 | 0.29 | 0.00 | 0.00% | 0 | 1,395 | 0.99 | -0.02 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
| 50.00 | 0.15 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 272 | 0.85 | -0.04 | 0.01 | -0.02 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 55.00 | 0.40 | 0.60 | 0.45 | 0.00 | 0.00% | 102 | 597 | 0.71 | -0.09 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 60.00 | 0.75 | 1.20 | 0.83 | -0.17 | -17.00% | 270 | 1,856 | 0.65 | -0.15 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 65.00 | 1.70 | 2.25 | 2.04 | +0.04 | +2.00% | 52 | 2,346 | 0.62 | -0.24 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 70.00 | 3.20 | 3.70 | 3.71 | +0.01 | +0.27% | 814 | 2,898 | 0.57 | -0.38 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 75.00 | 5.60 | 6.20 | 6.50 | +0.40 | +6.56% | 716 | 2,379 | 0.54 | -0.56 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 80.00 | 9.10 | 9.70 | 9.20 | -0.20 | -2.13% | 123 | 1,026 | 0.55 | -0.72 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 85.00 | 12.50 | 14.30 | 13.40 | 0.00 | 0.00% | 0 | 236 | 0.50 | -0.83 | 0.02 | -0.05 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 90.00 | 16.40 | 19.30 | 19.60 | 0.00 | 0.00% | 0 | 426 | 0.90 | -0.91 | 0.01 | -0.03 | 10/8/2024 | 11/20/2024 3:59:50 PM EST |
| 95.00 | 22.20 | 23.50 | 22.40 | 0.00 | 0.00% | 0 | 636 | 0.78 | -0.95 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 100.00 | 25.50 | 29.50 | 24.00 | 0.00 | 0.00% | 0 | 68 | 1.15 | -0.98 | 0.00 | -0.01 | 10/8/2024 | 11/20/2024 3:59:50 PM EST |
| 105.00 | 30.20 | 34.50 | 17.70 | 0.00 | 0.00% | 0 | 1 | 1.25 | -0.99 | 0.00 | 0.00 | 7/29/2024 | 11/20/2024 3:59:50 PM EST |
| 110.00 | 35.50 | 39.50 | 34.50 | 0.00 | 0.00% | 0 | 17 | 1.30 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 3:59:50 PM EST |
| 115.00 | 40.80 | 44.40 | 41.50 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 1/12/2024 | 11/20/2024 3:59:50 PM EST |
| 120.00 | 45.50 | 49.40 | % | 0 | 1 | 1.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 125.00 | 50.50 | 54.50 | 61.20 | 0.00 | 0.00% | 0 | 133 | 1.60 | -1.00 | 0.00 | 0.00 | 9/26/2024 | 11/20/2024 3:59:50 PM EST |
| 130.00 | 55.50 | 59.50 | 35.00 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 11/20/2024 3:59:50 PM EST |
| 135.00 | 60.50 | 64.50 | 54.00 | 0.00 | 0.00% | 0 | 5 | 1.75 | -1.00 | 0.00 | 0.00 | 1/24/2024 | 11/20/2024 3:59:50 PM EST |
| 140.00 | 65.60 | 69.40 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 145.00 | 70.50 | 74.50 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 150.00 | 75.60 | 79.50 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 155.00 | 80.50 | 84.50 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 160.00 | 85.20 | 89.90 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 165.00 | 90.60 | 94.50 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 170.00 | 95.50 | 99.50 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 175.00 | 100.60 | 104.50 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 180.00 | 105.50 | 109.10 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 185.00 | 110.50 | 114.60 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 190.00 | 115.50 | 119.50 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 195.00 | 120.60 | 124.30 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 200.00 | 125.50 | 129.60 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST |