Options Chain for NOBLE CORP PLC ORD SHS A (NE) - $28.75 as of 10/3/2025 3:10:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 12.10 | 14.30 | 13.20 | % | 0.75 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 20.00 | 9.20 | 10.90 | 10.05 | % | 0.50 | 0 | 0 | 1.16 | 0.99 | 0.01 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 22.50 | 7.10 | 9.50 | 8.30 | % | 0.37 | 0 | 0 | 0.64 | 0.94 | 0.02 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 25.00 | 5.30 | 5.60 | 5.45 | 5.39 | +1.40 | +35.09% | 0.22 | 2 | 1 | 0.47 | 0.86 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 27.50 | 3.40 | 3.60 | 3.50 | 2.32 | 0.00 | 0.00% | 0.13 | 0 | 41 | 0.46 | 0.73 | 0.06 | -0.02 | 9/30/2025 | 10/3/2025 4:00:03 PM EST |
| 30.00 | 2.00 | 2.15 | 2.08 | 2.11 | +0.56 | +36.13% | 0.07 | 8 | 227 | 0.46 | 0.54 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 32.50 | 1.00 | 1.15 | 1.08 | 1.05 | +0.29 | +38.16% | 0.03 | 38 | 225 | 0.45 | 0.35 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.50 | +0.25 | +100.00% | 0.01 | 7 | 74 | 0.46 | 0.21 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 37.50 | 0.00 | 0.30 | 0.15 | 0.16 | +0.01 | +6.67% | 0.00 | 1 | 1 | 0.49 | 0.11 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.49 | 0.06 | 0.02 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 42.50 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.06 | 0.02 | 0.01 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.94 | 0.01 | 0.01 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.01 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 22.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.49 | -0.06 | 0.02 | -0.01 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 25.00 | 0.35 | 0.45 | 0.40 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 62 | 0.50 | -0.14 | 0.04 | -0.02 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 27.50 | 0.90 | 1.00 | 0.95 | 1.03 | -0.27 | -20.77% | 0.03 | 10 | 256 | 0.47 | -0.27 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 30.00 | 1.90 | 2.10 | 2.00 | 2.70 | 0.00 | 0.00% | 0.07 | 0 | 103 | 0.47 | -0.46 | 0.08 | -0.02 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 32.50 | 3.40 | 3.70 | 3.55 | 3.70 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.47 | -0.65 | 0.07 | -0.02 | 9/25/2025 | 10/3/2025 4:00:03 PM EST |
| 35.00 | 5.30 | 5.80 | 5.55 | % | 0.16 | 0 | 0 | 0.49 | -0.79 | 0.06 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 37.50 | 7.30 | 8.50 | 7.90 | % | 0.21 | 0 | 0 | 0.73 | -0.89 | 0.04 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 40.00 | 9.70 | 11.00 | 10.35 | 11.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.85 | -0.94 | 0.02 | -0.01 | 9/26/2025 | 10/3/2025 4:00:03 PM EST |
| 42.50 | 12.20 | 14.60 | 13.40 | % | 0.32 | 0 | 0 | 1.27 | -0.98 | 0.01 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 45.00 | 14.50 | 17.10 | 15.80 | % | 0.35 | 0 | 0 | 1.38 | -0.99 | 0.01 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 47.50 | 17.10 | 19.60 | 18.35 | % | 0.39 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST |