Options Chain for NABORS INDUSTRIES LTD SHS (NBR) - $41.74 as of 3/31/2025 2:05:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.10 | 17.80 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 30.00 | 10.70 | 12.80 | % | 0 | 0 | 1.72 | 0.98 | 0.01 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 35.00 | 6.50 | 7.40 | 4.21 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.88 | 0.03 | -0.04 | 3/4/2025 | 3/31/2025 2:59:02 PM EST |
| 40.00 | 3.10 | 3.40 | 4.20 | 0.00 | 0.00% | 0 | 15 | 0.66 | 0.63 | 0.06 | -0.07 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 45.00 | 1.00 | 1.15 | 1.05 | -0.20 | -16.00% | 2 | 107 | 0.64 | 0.30 | 0.06 | -0.06 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 50.00 | 0.20 | 0.35 | 0.25 | -0.25 | -50.00% | 1 | 139 | 0.67 | 0.11 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 55.00 | 0.10 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 19 | 0.94 | 0.03 | 0.01 | -0.01 | 3/18/2025 | 3/31/2025 2:59:02 PM EST |
| 60.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 46 | 1.37 | 0.01 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:02 PM EST |
| 65.00 | 0.00 | 0.35 | 0.39 | 0.00 | 0.00% | 0 | 103 | 1.31 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:59:02 PM EST |
| 70.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 198 | 1.75 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:59:02 PM EST |
| 75.00 | 0.00 | 1.40 | 0.07 | 0.00 | 0.00% | 0 | 139 | 2.24 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:59:02 PM EST |
| 80.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 148 | 2.05 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:02 PM EST |
| 85.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 90 | 2.18 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:02 PM EST |
| 90.00 | 0.00 | 0.75 | 1.75 | 0.00 | 0.00% | 0 | 535 | 2.30 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/31/2025 2:59:02 PM EST |
| 95.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 2 | 2.41 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 3/31/2025 2:59:02 PM EST |
| 100.00 | 0.00 | 0.15 | 0.34 | 0.00 | 0.00% | 0 | 27 | 1.91 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 3/31/2025 2:59:02 PM EST |
| 105.00 | 0.00 | 1.40 | 6.60 | 0.00 | 0.00% | 0 | 25 | 3.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 3/31/2025 2:59:02 PM EST |
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 206 | 2.80 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 3/31/2025 2:59:02 PM EST |
| 120.00 | 0.00 | 1.40 | 0.36 | 0.00 | 0.00% | 0 | 11 | 3.29 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 3/31/2025 2:59:02 PM EST |
| 125.00 | 0.00 | 1.35 | 2.92 | 0.00 | 0.00% | 0 | 1 | 3.34 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 3/31/2025 2:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.30 | -0.10 | -25.00% | 6 | 31 | 0.92 | -0.02 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 35.00 | 0.30 | 0.45 | 0.43 | -0.07 | -14.00% | 12 | 41 | 0.71 | -0.12 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 40.00 | 1.45 | 1.65 | 1.65 | +0.40 | +32.00% | 13 | 371 | 0.65 | -0.37 | 0.06 | -0.07 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 45.00 | 4.10 | 4.60 | 4.45 | +1.45 | +48.34% | 2 | 232 | 0.63 | -0.70 | 0.06 | -0.06 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 50.00 | 8.10 | 9.60 | 7.50 | 0.00 | 0.00% | 0 | 47 | 0.93 | -0.89 | 0.03 | -0.03 | 3/24/2025 | 3/31/2025 2:59:02 PM EST |
| 55.00 | 12.80 | 14.30 | 13.67 | +1.01 | +7.98% | 1 | 1,320 | 1.16 | -0.97 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 60.00 | 17.50 | 19.60 | 23.20 | 0.00 | 0.00% | 0 | 336 | 1.81 | -0.99 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:02 PM EST |
| 65.00 | 22.50 | 25.10 | 21.10 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 70.00 | 27.20 | 30.00 | 28.00 | 0.00 | 0.00% | 0 | 99 | 2.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 75.00 | 32.10 | 35.00 | 33.40 | 0.00 | 0.00% | 0 | 120 | 2.28 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:02 PM EST |
| 80.00 | 37.00 | 40.30 | 38.29 | 0.00 | 0.00% | 0 | 71 | 2.57 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:02 PM EST |
| 85.00 | 42.10 | 45.30 | 31.20 | 0.00 | 0.00% | 0 | 18 | 2.72 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 3/31/2025 2:59:02 PM EST |
| 90.00 | 47.60 | 50.30 | 32.35 | 0.00 | 0.00% | 0 | 4 | 2.85 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 3/31/2025 2:59:02 PM EST |
| 95.00 | 51.80 | 55.50 | 42.60 | 0.00 | 0.00% | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 3/31/2025 2:59:02 PM EST |
| 100.00 | 56.50 | 60.40 | 22.55 | 0.00 | 0.00% | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 3/31/2025 2:59:02 PM EST |
| 105.00 | 62.00 | 65.40 | % | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 110.00 | 67.10 | 70.40 | 36.50 | 0.00 | 0.00% | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 10/4/2024 | 3/31/2025 2:59:02 PM EST |
| 115.00 | 72.10 | 75.30 | % | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 120.00 | 77.00 | 80.10 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 125.00 | 82.00 | 85.30 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST |