Options Chain for NOBLE CORP PLC ORD SHS A (NE) - $28.82 as of 9/5/2025 3:23:38 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 | 24.50 | 28.00 | 26.25 | 26.30 | 0.00 | 0.00% | 10.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 3:59:52 PM EST |
| 5.00 | 22.00 | 25.20 | 23.60 | % | 4.72 | 0 | 0 | 9.54 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:52 PM EST | |||
| 7.50 | 19.80 | 23.20 | 21.50 | % | 2.87 | 0 | 0 | 8.05 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:52 PM EST | |||
| 10.00 | 17.30 | 20.70 | 19.00 | 18.77 | 0.00 | 0.00% | 1.90 | 0 | 0 | 6.39 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 3:59:52 PM EST |
| 12.50 | 14.80 | 18.20 | 16.50 | % | 1.32 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:52 PM EST | |||
| 15.00 | 12.30 | 15.50 | 13.90 | 13.60 | +4.55 | +50.28% | 0.93 | 5 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:52 PM EST |
| 17.50 | 11.00 | 11.80 | 11.40 | 11.40 | +0.70 | +6.55% | 0.65 | 1 | 1 | 3.46 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:52 PM EST |
| 20.00 | 8.50 | 9.20 | 8.85 | 8.75 | 0.00 | 0.00% | 0.44 | 0 | 7 | 2.60 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 3:59:52 PM EST |
| 22.50 | 6.10 | 6.20 | 6.15 | 5.70 | 0.00 | 0.00% | 0.27 | 0 | 51 | 0.78 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 3:59:52 PM EST |
| 25.00 | 3.60 | 3.80 | 3.70 | 3.60 | -0.39 | -9.78% | 0.15 | 33 | 114 | 0.60 | 0.94 | 0.05 | -0.01 | 9/5/2025 | 9/5/2025 3:59:52 PM EST |
| 27.50 | 1.55 | 1.65 | 1.60 | 1.67 | -0.19 | -10.22% | 0.06 | 38 | 876 | 0.43 | 0.70 | 0.15 | -0.03 | 9/5/2025 | 9/5/2025 3:59:52 PM EST |
| 30.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.10 | -20.00% | 0.01 | 21 | 1,595 | 0.41 | 0.29 | 0.15 | -0.03 | 9/5/2025 | 9/5/2025 3:59:52 PM EST |
| 32.50 | 0.05 | 0.15 | 0.10 | 0.10 | +0.04 | +66.67% | 0.00 | 56 | 1,922 | 0.46 | 0.05 | 0.05 | -0.01 | 9/5/2025 | 9/5/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3,746 | 0.97 | 0.01 | 0.01 | 0.00 | 9/3/2025 | 9/5/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.39 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/5/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 330 | 1.59 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 9/5/2025 3:59:52 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 9/5/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 9/5/2025 3:59:52 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.08 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 9/5/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:52 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 | 0.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 5.95 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 4 | 4.76 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 9/5/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 67 | 3.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/5/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 150 | 2.92 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/5/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,267 | 1.27 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/5/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,476 | 1.10 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/5/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 972 | 0.69 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/5/2025 3:59:52 PM EST |
| 25.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 4 | 1,210 | 0.46 | -0.06 | 0.05 | -0.01 | 9/5/2025 | 9/5/2025 3:59:52 PM EST |
| 27.50 | 0.40 | 0.50 | 0.45 | 0.45 | -0.03 | -6.25% | 0.02 | 119 | 993 | 0.41 | -0.30 | 0.15 | -0.03 | 9/5/2025 | 9/5/2025 3:59:52 PM EST |
| 30.00 | 1.70 | 1.85 | 1.78 | 1.50 | -0.35 | -18.92% | 0.06 | 1 | 388 | 0.40 | -0.71 | 0.15 | -0.03 | 9/5/2025 | 9/5/2025 3:59:52 PM EST |
| 32.50 | 3.90 | 4.10 | 4.00 | 6.17 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.57 | -0.95 | 0.05 | -0.01 | 7/31/2025 | 9/5/2025 3:59:52 PM EST |
| 35.00 | 4.40 | 8.00 | 6.20 | 10.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.64 | -0.99 | 0.01 | 0.00 | 5/30/2025 | 9/5/2025 3:59:52 PM EST |
| 37.50 | 8.50 | 9.80 | 9.15 | 14.98 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.50 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 9/5/2025 3:59:52 PM EST |
| 40.00 | 11.00 | 12.70 | 11.85 | 21.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.94 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 9/5/2025 3:59:52 PM EST |
| 42.50 | 13.50 | 15.20 | 14.35 | % | 0.34 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:52 PM EST | |||
| 45.00 | 15.90 | 18.10 | 17.00 | % | 0.38 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:52 PM EST | |||
| 47.50 | 18.50 | 20.60 | 19.55 | % | 0.41 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:52 PM EST | |||
| 50.00 | 21.00 | 23.10 | 22.05 | % | 0.44 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:52 PM EST |