Options Chain for NOBLE CORP PLC ORD SHS A (NE) - $30.43 as of 11/26/2025 8:42:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 26.50 | 30.10 | 28.30 | 28.20 | +0.27 | +0.97% | 11.32 | 20 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 5.00 | 24.00 | 27.60 | 25.80 | % | 5.16 | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 7.50 | 21.50 | 25.10 | 23.30 | % | 3.11 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 10.00 | 19.30 | 22.60 | 20.95 | 19.10 | 0.00 | 0.00% | 2.09 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 11/26/2025 3:59:55 PM EST |
| 12.50 | 16.80 | 20.10 | 18.45 | 15.77 | 0.00 | 0.00% | 1.48 | 0 | 2 | 3.02 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 11/26/2025 3:59:55 PM EST |
| 15.00 | 14.30 | 17.60 | 15.95 | 14.90 | 0.00 | 0.00% | 1.06 | 0 | 94 | 2.51 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 11/26/2025 3:59:55 PM EST |
| 17.50 | 11.80 | 15.00 | 13.40 | 13.30 | 0.00 | 0.00% | 0.77 | 0 | 171 | 2.05 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 11/26/2025 3:59:55 PM EST |
| 20.00 | 9.10 | 12.60 | 10.85 | 10.40 | 0.00 | 0.00% | 0.54 | 0 | 80 | 1.74 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:55 PM EST |
| 22.50 | 6.20 | 9.60 | 7.90 | 8.75 | 0.00 | 0.00% | 0.35 | 0 | 5,303 | 1.26 | 1.00 | 0.01 | 0.00 | 10/27/2025 | 11/26/2025 3:59:55 PM EST |
| 25.00 | 5.40 | 5.70 | 5.55 | 5.57 | 0.00 | 0.00% | 0.22 | 0 | 3,046 | 0.57 | 0.88 | 0.05 | -0.01 | 11/14/2025 | 11/26/2025 3:59:55 PM EST |
| 27.50 | 1.95 | 4.90 | 3.43 | 3.59 | +0.74 | +25.97% | 0.12 | 3 | 1,527 | 0.85 | 0.74 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 30.00 | 1.80 | 2.10 | 1.95 | 2.15 | +0.05 | +2.39% | 0.07 | 957 | 2,088 | 0.44 | 0.54 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 32.50 | 0.75 | 1.20 | 0.98 | 1.05 | +0.10 | +10.53% | 0.03 | 9 | 1,012 | 0.42 | 0.34 | 0.08 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 35.00 | 0.30 | 0.55 | 0.43 | 0.50 | -0.05 | -9.10% | 0.01 | 51 | 746 | 0.41 | 0.18 | 0.06 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 37.50 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,503 | 0.44 | 0.09 | 0.03 | -0.01 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 40.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.47 | 0.04 | 0.02 | 0.00 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.84 | 0.02 | 0.01 | 0.00 | 6/26/2025 | 11/26/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 330 | 0.73 | 0.01 | 0.00 | 0.00 | 10/3/2025 | 11/26/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.83 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 11/26/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.79 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 11/26/2025 3:59:55 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 6 | 2.38 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/26/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 28 | 1.95 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 209 | 1.60 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 11/26/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 58 | 1.31 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 11/26/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | 0.12 | -0.08 | -40.00% | 0.02 | 1 | 199 | 1.03 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.45 | 0.23 | 0.15 | -0.05 | -25.00% | 0.01 | 47 | 880 | 0.70 | 0.00 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 25.00 | 0.25 | 0.45 | 0.35 | 0.39 | +0.04 | +11.43% | 0.01 | 3 | 2,086 | 0.46 | -0.12 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 27.50 | 0.40 | 1.10 | 0.75 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 592 | 0.39 | -0.26 | 0.07 | -0.01 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 30.00 | 1.65 | 2.05 | 1.85 | 1.80 | -0.05 | -2.71% | 0.06 | 4 | 272 | 0.41 | -0.46 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 32.50 | 3.00 | 4.30 | 3.65 | 3.45 | 0.00 | 0.00% | 0.11 | 0 | 231 | 0.46 | -0.66 | 0.08 | -0.01 | 11/18/2025 | 11/26/2025 3:59:55 PM EST |
| 35.00 | 4.80 | 6.00 | 5.40 | 7.70 | 0.00 | 0.00% | 0.15 | 0 | 21 | 0.60 | -0.82 | 0.06 | -0.01 | 6/17/2025 | 11/26/2025 3:59:55 PM EST |
| 37.50 | 6.90 | 8.40 | 7.65 | 9.90 | 0.00 | 0.00% | 0.20 | 0 | 20 | 0.71 | -0.91 | 0.03 | -0.01 | 9/30/2025 | 11/26/2025 3:59:55 PM EST |
| 40.00 | 9.30 | 10.80 | 10.05 | 9.60 | 0.00 | 0.00% | 0.25 | 0 | 12 | 0.79 | -0.96 | 0.02 | 0.00 | 9/15/2025 | 11/26/2025 3:59:55 PM EST |
| 42.50 | 11.30 | 13.70 | 12.50 | 25.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.02 | -0.98 | 0.01 | 0.00 | 4/7/2025 | 11/26/2025 3:59:55 PM EST |
| 45.00 | 12.90 | 16.20 | 14.55 | % | 0.32 | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 47.50 | 15.40 | 19.50 | 17.45 | % | 0.37 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 50.00 | 17.90 | 22.00 | 19.95 | 22.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 11/26/2025 3:59:55 PM EST |