Options Chain for NOBLE CORP PLC ORD SHS A (NE) - $28.24 as of 12/26/2025 11:42:37 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.00 | 15.30 | 13.65 | % | 0.91 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 17.50 | 10.00 | 12.40 | 11.20 | % | 0.64 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 20.00 | 7.70 | 9.20 | 8.45 | % | 0.42 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 22.50 | 5.40 | 6.90 | 6.15 | % | 0.27 | 0 | 0 | 0.89 | 0.94 | 0.03 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 25.00 | 3.00 | 4.60 | 3.80 | % | 0.15 | 0 | 0 | 0.69 | 0.79 | 0.07 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 27.50 | 0.95 | 2.65 | 1.80 | 2.30 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.35 | 0.58 | 0.10 | -0.01 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 30.00 | 0.45 | 1.35 | 0.90 | % | 0.03 | 0 | 0 | 0.38 | 0.34 | 0.09 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 32.50 | 0.00 | 0.85 | 0.43 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.53 | 0.16 | 0.06 | -0.01 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.63 | 0.06 | 0.03 | 0.00 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.86 | 0.02 | 0.01 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.90 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 42.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 17.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.81 | -0.06 | 0.03 | 0.00 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 25.00 | 0.35 | 0.70 | 0.53 | % | 0.02 | 0 | 0 | 0.38 | -0.21 | 0.07 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 27.50 | 0.80 | 1.75 | 1.28 | 1.45 | +0.14 | +10.69% | 0.05 | 13 | 1 | 0.35 | -0.42 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 30.00 | 2.10 | 4.10 | 3.10 | % | 0.10 | 0 | 0 | 0.41 | -0.66 | 0.09 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 32.50 | 4.00 | 5.20 | 4.60 | % | 0.14 | 0 | 0 | 0.49 | -0.84 | 0.06 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 35.00 | 6.10 | 7.60 | 6.85 | % | 0.20 | 0 | 0 | 0.59 | -0.94 | 0.03 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 37.50 | 8.50 | 10.00 | 9.25 | % | 0.25 | 0 | 0 | 0.67 | -0.98 | 0.01 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 40.00 | 10.50 | 14.00 | 12.25 | % | 0.31 | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 42.50 | 13.00 | 16.50 | 14.75 | % | 0.35 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST |