Options Chain for NOBLE CORP PLC ORD SHS A (NE) - $23.49 as of 5/27/2025 3:21:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.10 | 13.00 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 15.00 | 9.20 | 10.70 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 17.50 | 6.60 | 7.40 | % | 0 | 0 | 0.82 | 0.98 | 0.03 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 20.00 | 4.70 | 4.80 | 4.30 | 0.00 | 0.00% | 0 | 11 | 0.57 | 0.87 | 0.05 | -0.01 | 5/20/2025 | 5/27/2025 2:58:58 PM EST |
| 22.50 | 2.75 | 2.90 | 2.12 | 0.00 | 0.00% | 0 | 102 | 0.51 | 0.70 | 0.08 | -0.01 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 25.00 | 1.45 | 1.50 | 1.52 | +0.47 | +44.77% | 99 | 1,031 | 0.51 | 0.47 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 27.50 | 0.60 | 0.70 | 0.70 | +0.38 | +118.75% | 76 | 97 | 0.48 | 0.27 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 30.00 | 0.25 | 0.35 | 0.27 | -0.01 | -3.58% | 30 | 10 | 0.48 | 0.14 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 32.50 | 0.10 | 0.15 | % | 0 | 0 | 0.49 | 0.06 | 0.03 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.03 | 0.01 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 37.50 | 0.00 | 1.35 | % | 0 | 0 | 1.25 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:58 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 | 0.20 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 15.00 | 0.00 | 0.30 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 17.50 | 0.15 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.02 | 0.03 | 0.00 | 5/19/2025 | 5/27/2025 2:58:58 PM EST |
| 20.00 | 0.40 | 0.50 | 0.71 | 0.00 | 0.00% | 0 | 101 | 0.56 | -0.13 | 0.05 | -0.01 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 22.50 | 1.05 | 1.15 | 1.10 | -0.55 | -33.34% | 3 | 81 | 0.52 | -0.30 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 25.00 | 2.20 | 2.30 | 2.44 | -0.75 | -23.52% | 2 | 231 | 0.49 | -0.53 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 27.50 | 3.90 | 4.10 | 4.85 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.73 | 0.08 | -0.01 | 5/19/2025 | 5/27/2025 2:58:58 PM EST |
| 30.00 | 6.00 | 6.20 | % | 0 | 0 | 0.44 | -0.86 | 0.05 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 32.50 | 7.40 | 9.10 | % | 0 | 0 | 0.87 | -0.94 | 0.03 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 35.00 | 10.50 | 12.80 | % | 0 | 0 | 1.42 | -0.97 | 0.01 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 37.50 | 12.40 | 15.40 | % | 0 | 0 | 1.61 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:58 PM EST |