Options Chain for NOBLE CORP PLC ORD SHS A (NE) - $28.69 as of 8/22/2025 8:24:26 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 | 24.20 | 28.00 | 26.10 | % | 10.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 5.00 | 21.70 | 25.70 | 23.70 | % | 4.74 | 0 | 0 | 7.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 7.50 | 19.30 | 23.00 | 21.15 | % | 2.82 | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 10.00 | 16.80 | 20.70 | 18.75 | % | 1.88 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 12.50 | 14.30 | 18.00 | 16.15 | % | 1.29 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 15.00 | 11.80 | 14.80 | 13.30 | 9.05 | 0.00 | 0.00% | 0.89 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 8/22/2025 3:59:48 PM EST |
| 17.50 | 9.30 | 11.70 | 10.50 | 10.80 | 0.00 | 0.00% | 0.60 | 0 | 203 | 1.64 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:48 PM EST |
| 20.00 | 8.60 | 8.80 | 8.70 | 8.52 | +1.52 | +21.72% | 0.43 | 2 | 488 | 0.94 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 22.50 | 6.10 | 6.30 | 6.20 | 5.86 | +1.54 | +35.65% | 0.28 | 1 | 3,607 | 0.69 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 25.00 | 3.70 | 3.90 | 3.80 | 3.50 | +1.35 | +62.80% | 0.15 | 17 | 368 | 0.53 | 0.91 | 0.08 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 27.50 | 1.65 | 1.80 | 1.73 | 1.80 | +1.05 | +140.00% | 0.06 | 114 | 578 | 0.42 | 0.63 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 30.00 | 0.55 | 0.65 | 0.60 | 0.65 | +0.45 | +225.00% | 0.02 | 226 | 1,187 | 0.40 | 0.31 | 0.12 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | 0.15 | +0.05 | +50.00% | 0.00 | 56 | 1,930 | 0.41 | 0.10 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,744 | 0.60 | 0.02 | 0.02 | 0.00 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.10 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 330 | 1.24 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/22/2025 3:59:48 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/22/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 8/22/2025 3:59:48 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.59 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 8/22/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 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 | 8/22/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 4 | 3.35 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 8/22/2025 3:59:48 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 8 | 73 | 1.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 150 | 2.21 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:48 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,267 | 0.89 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,477 | 0.76 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:48 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.13 | -0.07 | -35.00% | 0.00 | 15 | 938 | 0.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 25.00 | 0.20 | 0.30 | 0.25 | 0.24 | -0.38 | -61.29% | 0.01 | 31 | 1,523 | 0.43 | -0.09 | 0.08 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 27.50 | 0.85 | 0.95 | 0.90 | 0.85 | -1.02 | -54.55% | 0.03 | 40 | 902 | 0.39 | -0.37 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 30.00 | 2.25 | 2.40 | 2.33 | 4.10 | 0.00 | 0.00% | 0.08 | 0 | 386 | 0.37 | -0.69 | 0.12 | -0.02 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 32.50 | 4.20 | 4.50 | 4.35 | 6.17 | 0.00 | 0.00% | 0.13 | 0 | 30 | 0.29 | -0.90 | 0.06 | -0.01 | 7/31/2025 | 8/22/2025 3:59:48 PM EST |
| 35.00 | 5.70 | 8.70 | 7.20 | 10.60 | 0.00 | 0.00% | 0.21 | 0 | 13 | 1.34 | -0.98 | 0.02 | 0.00 | 5/30/2025 | 8/22/2025 3:59:48 PM EST |
| 37.50 | 8.20 | 10.90 | 9.55 | 14.98 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.42 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 8/22/2025 3:59:48 PM EST |
| 40.00 | 11.20 | 13.70 | 12.45 | 21.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.69 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 8/22/2025 3:59:48 PM EST |
| 42.50 | 13.60 | 16.20 | 14.90 | % | 0.35 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 45.00 | 16.10 | 18.60 | 17.35 | % | 0.39 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 47.50 | 18.40 | 20.80 | 19.60 | % | 0.41 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 50.00 | 20.90 | 22.70 | 21.80 | % | 0.44 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST |