Options Chain for NOBLE CORP PLC ORD SHS A (NE) - $41.74 as of 10/1/2026 6:19:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 10.70 | 13.30 | 12.00 | % | 0.40 | 0 | 0 | 1.07 | 0.99 | 0.01 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 32.50 | 8.50 | 10.40 | 9.45 | % | 0.29 | 0 | 0 | 0.76 | 0.95 | 0.02 | -0.01 | 10/1/2026 3:59:56 PM EST | |||
| 35.00 | 6.20 | 8.00 | 7.10 | % | 0.20 | 0 | 0 | 0.63 | 0.88 | 0.03 | -0.01 | 10/1/2026 3:59:56 PM EST | |||
| 37.50 | 4.30 | 5.90 | 5.10 | % | 0.14 | 0 | 0 | 0.56 | 0.77 | 0.04 | -0.02 | 10/1/2026 3:59:56 PM EST | |||
| 40.00 | 2.80 | 4.70 | 3.75 | % | 0.09 | 0 | 0 | 0.48 | 0.63 | 0.06 | -0.02 | 10/1/2026 3:59:56 PM EST | |||
| 42.50 | 2.00 | 2.85 | 2.43 | 2.57 | % | 0.06 | 2 | 0 | 0.46 | 0.48 | 0.06 | -0.03 | 10/1/2026 | 10/1/2026 3:59:56 PM EST | |
| 45.00 | 1.05 | 1.90 | 1.48 | 1.69 | -0.36 | -17.57% | 0.03 | 2 | 20 | 0.45 | 0.34 | 0.06 | -0.02 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 47.50 | 0.55 | 1.15 | 0.85 | 0.73 | -0.11 | -13.10% | 0.02 | 51 | 14 | 0.44 | 0.22 | 0.05 | -0.02 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.80 | 0.40 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.51 | 0.13 | 0.03 | -0.01 | 9/28/2026 | 10/1/2026 3:59:56 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.58 | 0.08 | 0.02 | -0.01 | 10/1/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.65 | 0.04 | 0.01 | -0.01 | 9/22/2026 | 10/1/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.78 | 0.01 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.02 | -0.01 | 0.01 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.68 | -0.05 | 0.02 | -0.01 | 10/1/2026 3:59:56 PM EST | |||
| 35.00 | 0.10 | 0.75 | 0.43 | % | 0.01 | 0 | 0 | 0.41 | -0.13 | 0.03 | -0.01 | 10/1/2026 3:59:56 PM EST | |||
| 37.50 | 0.45 | 1.40 | 0.93 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.41 | -0.23 | 0.04 | -0.02 | 9/29/2026 | 10/1/2026 3:59:56 PM EST |
| 40.00 | 1.00 | 2.60 | 1.80 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.42 | -0.37 | 0.06 | -0.02 | 9/25/2026 | 10/1/2026 3:59:56 PM EST |
| 42.50 | 1.90 | 3.80 | 2.85 | 2.40 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.39 | -0.52 | 0.06 | -0.03 | 9/28/2026 | 10/1/2026 3:59:56 PM EST |
| 45.00 | 3.80 | 5.40 | 4.60 | 3.63 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.40 | -0.66 | 0.06 | -0.02 | 9/28/2026 | 10/1/2026 3:59:56 PM EST |
| 47.50 | 5.70 | 7.30 | 6.50 | % | 0.14 | 0 | 0 | 0.37 | -0.78 | 0.05 | -0.02 | 10/1/2026 3:59:56 PM EST | |||
| 50.00 | 7.80 | 9.50 | 8.65 | % | 0.17 | 0 | 0 | 0.64 | -0.87 | 0.03 | -0.01 | 10/1/2026 3:59:56 PM EST | |||
| 52.50 | 10.20 | 11.90 | 11.05 | % | 0.21 | 0 | 0 | 0.72 | -0.92 | 0.02 | -0.01 | 10/1/2026 3:59:56 PM EST | |||
| 55.00 | 12.00 | 14.30 | 13.15 | % | 0.24 | 0 | 0 | 0.78 | -0.96 | 0.01 | -0.01 | 10/1/2026 3:59:56 PM EST | |||
| 60.00 | 16.80 | 19.50 | 18.15 | % | 0.30 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 65.00 | 21.80 | 25.10 | 23.45 | % | 0.36 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST |