Options Chain for NOBLE CORP PLC ORD SHS A (NE) - $31.44 as of 2/4/2025 2:52:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.40 | 19.10 | 16.20 | 0.00 | 0.00% | 0 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 2/4/2025 4:00:04 PM EST |
| 17.50 | 13.10 | 16.60 | 20.00 | 0.00 | 0.00% | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 10/2/2024 | 2/4/2025 4:00:04 PM EST |
| 20.00 | 10.70 | 13.60 | 13.68 | 0.00 | 0.00% | 0 | 8 | 1.06 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:04 PM EST |
| 22.50 | 9.80 | 11.80 | 11.14 | 0.00 | 0.00% | 0 | 8 | 0.85 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 2/4/2025 4:00:04 PM EST |
| 25.00 | 7.50 | 7.80 | 8.64 | 0.00 | 0.00% | 0 | 22 | 0.58 | 0.95 | 0.03 | 0.00 | 1/10/2025 | 2/4/2025 4:00:04 PM EST |
| 27.50 | 5.20 | 5.40 | 5.35 | -0.45 | -7.76% | 3 | 91 | 0.51 | 0.85 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 30.00 | 3.20 | 3.40 | 3.20 | -0.90 | -21.96% | 1 | 215 | 0.45 | 0.70 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 32.50 | 1.75 | 1.85 | 1.72 | +0.41 | +31.30% | 9 | 667 | 0.43 | 0.51 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 35.00 | 0.75 | 0.90 | 0.80 | +0.20 | +33.34% | 21 | 1,708 | 0.40 | 0.30 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 37.50 | 0.30 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 3,570 | 0.40 | 0.16 | 0.05 | -0.01 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 40.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1,550 | 0.41 | 0.09 | 0.03 | -0.01 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 42.50 | 0.00 | 0.35 | 0.12 | 0.00 | 0.00% | 0 | 1,566 | 0.60 | 0.03 | 0.02 | 0.00 | 1/24/2025 | 2/4/2025 4:00:04 PM EST |
| 45.00 | 0.05 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 272 | 0.66 | 0.01 | 0.01 | 0.00 | 1/16/2025 | 2/4/2025 4:00:04 PM EST |
| 47.50 | 0.05 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 70 | 0.74 | 0.01 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 25 | 1.02 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 2/4/2025 4:00:04 PM EST |
| 52.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 2/4/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 11 | 1.16 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 2/4/2025 4:00:04 PM EST |
| 57.50 | 0.00 | 0.75 | 1.55 | 0.00 | 0.00% | 0 | 10 | 1.23 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 2/4/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 12 | 1.29 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 2/4/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.75 | 0.81 | 0.00 | 0.00% | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 2/4/2025 4:00:04 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 | 0.10 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 17.50 | 0.00 | 0.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 17 | 0.83 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 350 | 1.00 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 2/4/2025 4:00:04 PM EST |
| 25.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 2,236 | 0.50 | -0.05 | 0.03 | 0.00 | 1/28/2025 | 2/4/2025 4:00:04 PM EST |
| 27.50 | 0.40 | 0.50 | 0.60 | +0.10 | +20.00% | 4 | 3,173 | 0.47 | -0.15 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 30.00 | 1.00 | 1.10 | 1.15 | -0.15 | -11.54% | 1 | 3,455 | 0.45 | -0.30 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 32.50 | 1.90 | 2.15 | 2.10 | -0.55 | -20.76% | 17 | 542 | 0.42 | -0.49 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 35.00 | 3.60 | 3.80 | 3.60 | 0.00 | 0.00% | 0 | 642 | 0.43 | -0.70 | 0.08 | -0.02 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 37.50 | 5.60 | 5.80 | 4.70 | 0.00 | 0.00% | 0 | 437 | 0.44 | -0.84 | 0.05 | -0.01 | 1/23/2025 | 2/4/2025 4:00:04 PM EST |
| 40.00 | 6.50 | 10.10 | 9.10 | 0.00 | 0.00% | 0 | 30 | 0.76 | -0.91 | 0.03 | -0.01 | 10/31/2024 | 2/4/2025 4:00:04 PM EST |
| 42.50 | 10.30 | 10.70 | 11.51 | 0.00 | 0.00% | 0 | 52 | 0.48 | -0.97 | 0.02 | 0.00 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 45.00 | 10.80 | 14.60 | 10.47 | 0.00 | 0.00% | 0 | 10 | 0.77 | -0.99 | 0.01 | 0.00 | 11/22/2024 | 2/4/2025 4:00:04 PM EST |
| 47.50 | 13.80 | 16.80 | 15.20 | 0.00 | 0.00% | 0 | 10 | 0.87 | -0.99 | 0.00 | 0.00 | 1/8/2025 | 2/4/2025 4:00:04 PM EST |
| 50.00 | 16.20 | 19.50 | 10.91 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/8/2024 | 2/4/2025 4:00:04 PM EST |
| 52.50 | 18.80 | 22.30 | 21.10 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 2/4/2025 4:00:04 PM EST |
| 55.00 | 22.50 | 24.70 | 24.00 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 2/4/2025 4:00:04 PM EST |
| 57.50 | 24.60 | 27.20 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 60.00 | 27.30 | 29.40 | 23.90 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 2/4/2025 4:00:04 PM EST |
| 65.00 | 31.70 | 34.80 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST |