Options Chain for NOBLE CORP PLC ORD SHS A (NE) - $24.18 as of 3/28/2025 8:31:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.60 | 13.70 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 15.00 | 8.90 | 10.50 | % | 0 | 0 | 1.28 | 0.99 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 17.50 | 6.40 | 8.70 | % | 0 | 0 | 0.71 | 0.95 | 0.02 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 20.00 | 4.60 | 4.80 | % | 0 | 0 | 0.51 | 0.86 | 0.05 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 22.50 | 2.75 | 2.85 | 3.20 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.70 | 0.08 | -0.02 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 25.00 | 1.40 | 1.45 | 1.35 | -0.05 | -3.58% | 9 | 107 | 0.47 | 0.49 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 27.50 | 0.55 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 153 | 0.45 | 0.28 | 0.08 | -0.02 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 30.00 | 0.20 | 0.30 | 0.20 | -0.11 | -35.49% | 10 | 15 | 0.46 | 0.14 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 32.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.06 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.02 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.40 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 0.69 | -0.01 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 17.50 | 0.10 | 0.15 | % | 0 | 0 | 0.60 | -0.05 | 0.02 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 20.00 | 0.30 | 0.40 | % | 0 | 0 | 0.54 | -0.14 | 0.05 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 22.50 | 0.95 | 1.00 | 0.95 | +0.10 | +11.77% | 11 | 19 | 0.52 | -0.30 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 25.00 | 2.05 | 2.15 | 2.05 | +0.05 | +2.50% | 1 | 119 | 0.50 | -0.51 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 27.50 | 3.70 | 3.90 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.72 | 0.08 | -0.02 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 30.00 | 5.80 | 6.00 | % | 0 | 0 | 0.52 | -0.86 | 0.05 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 32.50 | 8.20 | 9.60 | % | 0 | 0 | 0.76 | -0.94 | 0.03 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 35.00 | 10.30 | 12.10 | % | 0 | 0 | 0.88 | -0.98 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST |