Options Chain for NOBLE CORP PLC ORD SHS A (NE) - $35.62 as of 2/2/2026 8:39:26 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 18.50 | 21.80 | 20.15 | 14.23 | 0.00 | 0.00% | 1.34 | 0 | 1 | 3.62 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/30/2026 3:59:47 PM EST |
| 17.50 | 16.10 | 19.60 | 17.85 | % | 1.02 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:47 PM EST | |||
| 20.00 | 13.90 | 16.30 | 15.10 | % | 0.76 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:47 PM EST | |||
| 22.50 | 11.40 | 13.70 | 12.55 | % | 0.56 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:47 PM EST | |||
| 25.00 | 9.00 | 11.10 | 10.05 | 3.82 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/30/2026 3:59:47 PM EST |
| 27.50 | 6.70 | 8.80 | 7.75 | 3.00 | 0.00 | 0.00% | 0.28 | 0 | 6 | 1.14 | 0.99 | 0.01 | -0.01 | 1/6/2026 | 1/30/2026 3:59:47 PM EST |
| 30.00 | 4.30 | 6.90 | 5.60 | 5.80 | 0.00 | 0.00% | 0.19 | 0 | 159 | 0.82 | 0.95 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:47 PM EST |
| 32.50 | 2.85 | 4.40 | 3.63 | 3.60 | 0.00 | 0.00% | 0.11 | 0 | 628 | 0.71 | 0.84 | 0.07 | -0.03 | 1/30/2026 | 1/30/2026 3:59:47 PM EST |
| 35.00 | 1.15 | 2.00 | 1.58 | 2.10 | 0.00 | 0.00% | 0.05 | 0 | 470 | 0.48 | 0.63 | 0.10 | -0.04 | 1/30/2026 | 1/30/2026 3:59:47 PM EST |
| 37.50 | 0.25 | 1.00 | 0.63 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 183 | 0.36 | 0.37 | 0.10 | -0.04 | 1/30/2026 | 1/30/2026 3:59:47 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.33 | 0.17 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 3:59:47 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | 0.06 | 0.03 | -0.01 | 1/30/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:47 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/30/2026 3:59:47 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:47 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.72 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/30/2026 3:59:47 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:47 PM EST |
| 27.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.02 | -0.01 | 0.01 | -0.01 | 1/26/2026 | 1/30/2026 3:59:47 PM EST |
| 30.00 | 0.10 | 0.55 | 0.33 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 320 | 0.57 | -0.05 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:47 PM EST |
| 32.50 | 0.10 | 0.75 | 0.43 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.46 | -0.16 | 0.07 | -0.03 | 1/29/2026 | 1/30/2026 3:59:47 PM EST |
| 35.00 | 0.70 | 2.05 | 1.38 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.49 | -0.37 | 0.10 | -0.04 | 1/29/2026 | 1/30/2026 3:59:47 PM EST |
| 37.50 | 2.20 | 3.80 | 3.00 | % | 0.08 | 0 | 0 | 0.45 | -0.63 | 0.10 | -0.04 | 1/30/2026 3:59:47 PM EST | |||
| 40.00 | 3.40 | 5.80 | 4.60 | % | 0.11 | 0 | 0 | 0.74 | -0.83 | 0.07 | -0.02 | 1/30/2026 3:59:47 PM EST | |||
| 42.50 | 5.80 | 8.30 | 7.05 | % | 0.17 | 0 | 0 | 1.30 | -0.94 | 0.03 | -0.01 | 1/30/2026 3:59:47 PM EST |