Options Chain for NOBLE CORP PLC ORD SHS A (NE) - $46.27 as of 8/24/2026 11:58:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 16.50 | 20.50 | 18.50 | % | 0.67 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 30.00 | 14.00 | 18.00 | 16.00 | % | 0.53 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 32.50 | 12.20 | 15.00 | 13.60 | % | 0.42 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 35.00 | 9.80 | 11.70 | 10.75 | % | 0.31 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 37.50 | 7.50 | 10.10 | 8.80 | % | 0.23 | 0 | 0 | 0.80 | 0.95 | 0.03 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 40.00 | 5.30 | 7.20 | 6.25 | % | 0.16 | 0 | 0 | 0.57 | 0.86 | 0.04 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 42.50 | 3.20 | 5.10 | 4.15 | % | 0.10 | 0 | 0 | 0.49 | 0.73 | 0.06 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 45.00 | 2.60 | 3.30 | 2.95 | 2.00 | -1.53 | -43.35% | 0.07 | 110 | 2 | 0.39 | 0.57 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 47.50 | 1.70 | 1.90 | 1.80 | 1.48 | % | 0.04 | 1 | 0 | 0.38 | 0.40 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:52 PM EST | |
| 50.00 | 0.60 | 1.25 | 0.93 | 0.90 | % | 0.02 | 1 | 0 | 0.35 | 0.26 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 3:59:52 PM EST | |
| 52.50 | 0.20 | 0.95 | 0.58 | % | 0.01 | 0 | 0 | 0.36 | 0.16 | 0.04 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 55.00 | 0.05 | 0.60 | 0.33 | 0.26 | % | 0.01 | 2 | 0 | 0.36 | 0.09 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 3:59:52 PM EST | |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.63 | 0.02 | 0.01 | 0.00 | 8/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 35.00 | 0.05 | 0.80 | 0.43 | % | 0.01 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 37.50 | 0.20 | 0.85 | 0.53 | % | 0.01 | 0 | 0 | 0.45 | -0.05 | 0.03 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 40.00 | 0.30 | 1.25 | 0.78 | % | 0.02 | 0 | 0 | 0.40 | -0.14 | 0.04 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 42.50 | 0.80 | 2.80 | 1.80 | % | 0.04 | 0 | 0 | 0.45 | -0.27 | 0.06 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 45.00 | 2.00 | 2.20 | 2.10 | % | 0.05 | 0 | 0 | 0.34 | -0.43 | 0.07 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 47.50 | 3.10 | 4.80 | 3.95 | % | 0.08 | 0 | 0 | 0.39 | -0.60 | 0.06 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 50.00 | 4.90 | 6.50 | 5.70 | % | 0.11 | 0 | 0 | 0.38 | -0.74 | 0.05 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 52.50 | 6.90 | 9.30 | 8.10 | % | 0.15 | 0 | 0 | 0.69 | -0.84 | 0.04 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 55.00 | 9.30 | 10.90 | 10.10 | % | 0.18 | 0 | 0 | 0.62 | -0.91 | 0.03 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 60.00 | 13.60 | 16.50 | 15.05 | % | 0.25 | 0 | 0 | 0.89 | -0.98 | 0.01 | 0.00 | 8/24/2026 3:59:52 PM EST |