Options Chain for NOBLE CORP PLC ORD SHS A (NE) - $22.18 as of 5/5/2025 8:44:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 18.40 | 21.00 | % | 0 | 0 | 8.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 5.00 | 15.90 | 18.50 | % | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 7.50 | 14.20 | 16.60 | % | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 10.00 | 11.60 | 13.00 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 12.50 | 9.10 | 11.50 | 11.34 | 0.00 | 0.00% | 0 | 6 | 2.45 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:57 PM EST |
| 15.00 | 7.00 | 8.70 | 7.70 | 0.00 | 0.00% | 0 | 12 | 1.76 | 1.00 | 0.02 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 17.50 | 4.90 | 5.10 | 5.29 | 0.00 | 0.00% | 0 | 88 | 0.72 | 0.88 | 0.05 | -0.01 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 20.00 | 2.85 | 3.00 | 2.91 | -0.40 | -12.09% | 2 | 179 | 0.61 | 0.71 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 22.50 | 1.40 | 1.50 | 1.45 | -0.34 | -19.00% | 28 | 700 | 0.55 | 0.48 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 25.00 | 0.55 | 0.65 | 0.60 | -0.11 | -15.50% | 3 | 2,931 | 0.52 | 0.27 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 27.50 | 0.20 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 691 | 0.53 | 0.14 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 30.00 | 0.05 | 0.15 | 0.11 | -0.09 | -45.00% | 1 | 615 | 0.52 | 0.08 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 32.50 | 0.05 | 0.15 | 0.07 | +0.02 | +40.00% | 3 | 517 | 0.63 | 0.04 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2,422 | 0.72 | 0.02 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 813 | 0.82 | 0.01 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 0.05 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 211 | 0.88 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 0.75 | 0.67 | 0.00 | 0.00% | 0 | 48 | 1.48 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 60 | 1.56 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 5/5/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 40 | 1.63 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 5/5/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 13 | 1.08 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 15.00 | 0.10 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 282 | 0.72 | 0.00 | 0.02 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 17.50 | 0.30 | 0.45 | 0.37 | +0.02 | +5.72% | 5 | 1,381 | 0.64 | -0.12 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 20.00 | 0.90 | 1.00 | 0.95 | +0.05 | +5.56% | 518 | 3,086 | 0.59 | -0.29 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 22.50 | 2.00 | 2.25 | 2.05 | +0.03 | +1.49% | 30 | 1,036 | 0.58 | -0.52 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 25.00 | 3.70 | 5.10 | 3.20 | 0.00 | 0.00% | 0 | 2,406 | 0.80 | -0.73 | 0.08 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 27.50 | 5.80 | 6.00 | 5.65 | 0.00 | 0.00% | 0 | 628 | 0.66 | -0.86 | 0.05 | -0.01 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 30.00 | 8.20 | 8.40 | 10.40 | 0.00 | 0.00% | 0 | 507 | 1.04 | -0.92 | 0.03 | -0.01 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 32.50 | 10.60 | 10.90 | 12.70 | 0.00 | 0.00% | 0 | 204 | 1.10 | -0.96 | 0.02 | 0.00 | 4/17/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 13.10 | 14.50 | 12.52 | 0.00 | 0.00% | 0 | 307 | 1.45 | -0.98 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 37.50 | 13.70 | 15.90 | 11.20 | 0.00 | 0.00% | 0 | 91 | 1.61 | -0.99 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 17.60 | 18.90 | 18.00 | 0.00 | 0.00% | 0 | 25 | 1.45 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:57 PM EST |
| 42.50 | 18.60 | 22.50 | 10.10 | 0.00 | 0.00% | 0 | 2 | 2.02 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 21.70 | 25.20 | 20.50 | 0.00 | 0.00% | 0 | 3 | 2.19 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 5/5/2025 3:59:57 PM EST |
| 47.50 | 23.60 | 27.50 | 23.20 | 0.00 | 0.00% | 0 | 2 | 2.21 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 26.00 | 30.00 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |