Options Chain for NOBLE CORP PLC ORD SHS A (NE) - $29.00 as of 7/29/2025 2:23:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 24.30 | 27.90 | 26.10 | % | 10.44 | 0 | 0 | 9.66 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:52 PM EST | |||
| 5.00 | 21.80 | 25.40 | 23.60 | % | 4.72 | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:52 PM EST | |||
| 7.50 | 19.30 | 23.00 | 21.15 | % | 2.82 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:52 PM EST | |||
| 10.00 | 16.50 | 20.40 | 18.45 | % | 1.84 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:52 PM EST | |||
| 12.50 | 14.10 | 18.10 | 16.10 | % | 1.29 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:52 PM EST | |||
| 15.00 | 13.10 | 15.30 | 14.20 | 9.05 | 0.00 | 0.00% | 0.95 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 7/29/2025 2:58:52 PM EST |
| 17.50 | 10.90 | 11.10 | 11.00 | 12.30 | 0.00 | 0.00% | 0.63 | 0 | 203 | 0.98 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/29/2025 2:58:52 PM EST |
| 20.00 | 8.40 | 9.50 | 8.95 | 9.17 | 0.00 | 0.00% | 0.45 | 0 | 501 | 0.93 | 1.00 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 2:58:52 PM EST |
| 22.50 | 6.10 | 6.30 | 6.20 | 8.90 | 0.00 | 0.00% | 0.28 | 0 | 3,595 | 0.62 | 0.92 | 0.04 | 0.00 | 7/9/2025 | 7/29/2025 2:58:52 PM EST |
| 25.00 | 3.90 | 4.10 | 4.00 | 4.05 | -0.45 | -10.00% | 0.16 | 5 | 349 | 0.51 | 0.79 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 27.50 | 2.25 | 2.40 | 2.33 | 2.68 | 0.00 | 0.00% | 0.08 | 0 | 316 | 0.47 | 0.60 | 0.08 | -0.02 | 7/28/2025 | 7/29/2025 2:58:52 PM EST |
| 30.00 | 1.10 | 1.25 | 1.18 | 1.15 | -0.27 | -19.02% | 0.04 | 21 | 873 | 0.46 | 0.39 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 32.50 | 0.50 | 0.60 | 0.55 | 0.50 | -0.15 | -23.08% | 0.02 | 3 | 1,895 | 0.44 | 0.22 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 35.00 | 0.20 | 0.30 | 0.25 | 0.26 | 0.00 | 0.00% | 0.01 | 1 | 3,734 | 0.44 | 0.11 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 37.50 | 0.05 | 0.15 | 0.10 | 0.05 | -0.15 | -75.00% | 0.00 | 27 | 117 | 0.44 | 0.05 | 0.02 | 0.00 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 330 | 0.84 | 0.02 | 0.01 | 0.00 | 6/10/2025 | 7/29/2025 2:58:52 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | 0.01 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 2:58:52 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 7/29/2025 2:58:52 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.09 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 7/29/2025 2:58:52 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:52 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:52 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.46 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 7/29/2025 2:58:52 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 66 | 2.03 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 7/29/2025 2:58:52 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 150 | 1.01 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 2:58:52 PM EST |
| 17.50 | 0.05 | 0.10 | 0.08 | 0.35 | +0.23 | +191.67% | 0.00 | 1 | 1,268 | 0.69 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 1,301 | 0.55 | 0.00 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 22.50 | 0.20 | 0.25 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 4 | 697 | 0.49 | -0.08 | 0.04 | 0.00 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 25.00 | 0.65 | 0.70 | 0.68 | 0.65 | +0.09 | +16.08% | 0.03 | 8 | 719 | 0.46 | -0.21 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 27.50 | 1.45 | 1.60 | 1.53 | 1.50 | +0.14 | +10.30% | 0.06 | 3 | 811 | 0.44 | -0.40 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 30.00 | 2.95 | 3.20 | 3.08 | 2.65 | 0.00 | 0.00% | 0.10 | 0 | 309 | 0.44 | -0.61 | 0.08 | -0.02 | 7/28/2025 | 7/29/2025 2:58:52 PM EST |
| 32.50 | 4.80 | 5.00 | 4.90 | 3.45 | 0.00 | 0.00% | 0.15 | 0 | 33 | 0.45 | -0.78 | 0.06 | -0.01 | 7/9/2025 | 7/29/2025 2:58:52 PM EST |
| 35.00 | 6.90 | 7.20 | 7.05 | 10.60 | 0.00 | 0.00% | 0.20 | 0 | 13 | 0.48 | -0.89 | 0.04 | -0.01 | 5/30/2025 | 7/29/2025 2:58:52 PM EST |
| 37.50 | 8.60 | 10.30 | 9.45 | 14.98 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.90 | -0.95 | 0.02 | 0.00 | 3/4/2025 | 7/29/2025 2:58:52 PM EST |
| 40.00 | 10.90 | 12.70 | 11.80 | 21.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.98 | -0.98 | 0.01 | 0.00 | 4/25/2025 | 7/29/2025 2:58:52 PM EST |
| 42.50 | 13.30 | 16.30 | 14.80 | % | 0.35 | 0 | 0 | 1.40 | -0.99 | 0.00 | 0.00 | 7/29/2025 2:58:52 PM EST | |||
| 45.00 | 14.90 | 18.80 | 16.85 | % | 0.37 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:52 PM EST | |||
| 47.50 | 17.40 | 21.30 | 19.35 | % | 0.41 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:52 PM EST | |||
| 50.00 | 19.80 | 23.80 | 21.80 | % | 0.44 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:52 PM EST |