Options Chain for NOBLE CORP PLC ORD SHS A (NE) - $35.62 as of 1/30/2026 8:21:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 18.90 | 22.80 | 20.85 | 14.20 | 0.00 | 0.00% | 1.39 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 1/30/2026 3:59:47 PM EST |
| 17.50 | 16.70 | 19.70 | 18.20 | 14.80 | 0.00 | 0.00% | 1.04 | 0 | 4 | 2.42 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:47 PM EST |
| 20.00 | 14.30 | 17.80 | 16.05 | 8.45 | 0.00 | 0.00% | 0.80 | 0 | 8 | 2.06 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 1/30/2026 3:59:47 PM EST |
| 22.50 | 12.00 | 14.30 | 13.15 | 6.70 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 1/30/2026 3:59:47 PM EST |
| 25.00 | 10.00 | 11.60 | 10.80 | 10.69 | 0.00 | 0.00% | 0.43 | 0 | 69 | 1.09 | 0.98 | 0.01 | 0.00 | 1/27/2026 | 1/30/2026 3:59:47 PM EST |
| 27.50 | 7.50 | 9.20 | 8.35 | 3.53 | 0.00 | 0.00% | 0.30 | 0 | 148 | 0.91 | 0.92 | 0.02 | -0.01 | 1/6/2026 | 1/30/2026 3:59:47 PM EST |
| 30.00 | 5.50 | 6.80 | 6.15 | 6.25 | +0.15 | +2.46% | 0.21 | 2 | 208 | 0.73 | 0.84 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 3:59:47 PM EST |
| 32.50 | 3.90 | 4.30 | 4.10 | 3.69 | -0.76 | -17.08% | 0.13 | 12 | 586 | 0.45 | 0.73 | 0.06 | -0.02 | 1/30/2026 | 1/30/2026 3:59:47 PM EST |
| 35.00 | 2.20 | 2.65 | 2.43 | 2.50 | -0.50 | -16.67% | 0.07 | 4 | 443 | 0.41 | 0.57 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 3:59:47 PM EST |
| 37.50 | 1.30 | 1.50 | 1.40 | 1.35 | -0.23 | -14.56% | 0.04 | 7 | 345 | 0.42 | 0.40 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 3:59:47 PM EST |
| 40.00 | 0.55 | 1.80 | 1.18 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 139 | 0.39 | 0.26 | 0.06 | -0.02 | 1/29/2026 | 1/30/2026 3:59:47 PM EST |
| 42.50 | 0.25 | 0.50 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 651 | 0.42 | 0.15 | 0.04 | -0.01 | 1/29/2026 | 1/30/2026 3:59:47 PM EST |
| 45.00 | 0.10 | 0.75 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.51 | 0.08 | 0.03 | -0.01 | 1/27/2026 | 1/30/2026 3:59:47 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.73 | 0.04 | 0.01 | 0.00 | 1/30/2026 3:59:47 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 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 1/30/2026 3:59:47 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.15 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:47 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.33 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:47 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 85 | 1.11 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/30/2026 3:59:47 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 64 | 0.91 | -0.02 | 0.01 | 0.00 | 1/28/2026 | 1/30/2026 3:59:47 PM EST |
| 27.50 | 0.15 | 0.75 | 0.45 | 0.29 | -0.01 | -3.34% | 0.02 | 10 | 352 | 0.60 | -0.08 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 3:59:47 PM EST |
| 30.00 | 0.40 | 0.70 | 0.55 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 126 | 0.50 | -0.16 | 0.04 | -0.02 | 1/28/2026 | 1/30/2026 3:59:47 PM EST |
| 32.50 | 0.95 | 1.20 | 1.08 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 126 | 0.47 | -0.27 | 0.06 | -0.02 | 1/29/2026 | 1/30/2026 3:59:47 PM EST |
| 35.00 | 1.75 | 2.25 | 2.00 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.45 | -0.43 | 0.07 | -0.02 | 1/29/2026 | 1/30/2026 3:59:47 PM EST |
| 37.50 | 3.20 | 3.70 | 3.45 | 3.40 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.46 | -0.60 | 0.07 | -0.02 | 1/29/2026 | 1/30/2026 3:59:47 PM EST |
| 40.00 | 5.20 | 5.50 | 5.35 | 5.11 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.49 | -0.74 | 0.06 | -0.02 | 1/29/2026 | 1/30/2026 3:59:47 PM EST |
| 42.50 | 6.80 | 8.30 | 7.55 | % | 0.18 | 0 | 0 | 0.68 | -0.85 | 0.04 | -0.01 | 1/30/2026 3:59:47 PM EST | |||
| 45.00 | 9.00 | 10.60 | 9.80 | % | 0.22 | 0 | 0 | 0.74 | -0.92 | 0.03 | -0.01 | 1/30/2026 3:59:47 PM EST | |||
| 47.50 | 11.10 | 13.30 | 12.20 | % | 0.26 | 0 | 0 | 0.90 | -0.96 | 0.01 | 0.00 | 1/30/2026 3:59:47 PM EST |