Options Chain for NABORS INDUSTRIES LTD SHS (NBR) - $26.41 as of 5/29/2025 8:14:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.50 | 13.50 | % | 0 | 0 | 2.43 | 0.99 | 0.00 | -0.01 | 5/29/2025 3:59:50 PM EST | |||
| 17.50 | 7.10 | 11.10 | % | 0 | 0 | 2.33 | 0.96 | 0.01 | -0.02 | 5/29/2025 3:59:50 PM EST | |||
| 20.00 | 6.40 | 8.30 | % | 0 | 0 | 1.13 | 0.90 | 0.03 | -0.03 | 5/29/2025 3:59:50 PM EST | |||
| 22.50 | 4.50 | 5.40 | 4.12 | 0.00 | 0.00% | 0 | 0 | 1.02 | 0.79 | 0.04 | -0.05 | 5/22/2025 | 5/29/2025 3:59:50 PM EST |
| 25.00 | 2.85 | 3.50 | 2.70 | +0.05 | +1.89% | 3 | 67 | 0.93 | 0.65 | 0.06 | -0.06 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 30.00 | 0.70 | 1.35 | 1.15 | +0.25 | +27.78% | 85 | 250 | 0.94 | 0.34 | 0.06 | -0.05 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 35.00 | 0.25 | 1.00 | 0.38 | +0.03 | +8.58% | 4 | 126 | 1.06 | 0.14 | 0.04 | -0.03 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 45 | 1.47 | 0.05 | 0.02 | -0.02 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 5 | 2.18 | -0.01 | 0.00 | -0.01 | 5/7/2025 | 5/29/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.85 | 0.29 | 0.00 | 0.00% | 0 | 7 | 1.64 | -0.04 | 0.01 | -0.02 | 5/22/2025 | 5/29/2025 3:59:50 PM EST |
| 20.00 | 0.20 | 0.65 | 0.57 | 0.00 | 0.00% | 0 | 63 | 1.21 | -0.10 | 0.03 | -0.03 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 22.50 | 0.70 | 0.90 | 0.85 | -0.29 | -25.44% | 2 | 135 | 0.95 | -0.21 | 0.04 | -0.05 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 25.00 | 1.55 | 1.80 | 2.06 | +0.31 | +17.72% | 1 | 152 | 0.94 | -0.35 | 0.06 | -0.06 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 30.00 | 3.70 | 6.70 | 4.70 | 0.00 | 0.00% | 0 | 24 | 1.16 | -0.66 | 0.06 | -0.05 | 5/19/2025 | 5/29/2025 3:59:50 PM EST |
| 35.00 | 8.00 | 10.80 | 6.40 | 0.00 | 0.00% | 0 | 2 | 1.24 | -0.86 | 0.04 | -0.03 | 5/15/2025 | 5/29/2025 3:59:50 PM EST |
| 40.00 | 12.30 | 15.70 | 8.33 | 0.00 | 0.00% | 0 | 8 | 2.22 | -0.95 | 0.02 | -0.02 | 5/14/2025 | 5/29/2025 3:59:50 PM EST |