Options Chain for NOBLE CORP PLC ORD SHS A (NE) - $46.21 as of 3/16/2026 8:35:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 29.50 | 33.40 | 31.45 | 31.40 | 0.00 | 0.00% | 2.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:50 PM EST |
| 17.50 | 27.00 | 30.90 | 28.95 | 28.15 | 0.00 | 0.00% | 1.65 | 0 | 0 | 9.44 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:50 PM EST |
| 20.00 | 24.50 | 28.40 | 26.45 | 24.60 | 0.00 | 0.00% | 1.32 | 0 | 2 | 8.32 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:50 PM EST |
| 22.50 | 22.00 | 25.90 | 23.95 | 22.40 | 0.00 | 0.00% | 1.06 | 0 | 0 | 7.36 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:50 PM EST |
| 25.00 | 20.10 | 23.40 | 21.75 | 19.73 | 0.00 | 0.00% | 0.87 | 0 | 4 | 6.51 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:50 PM EST |
| 27.50 | 17.60 | 20.90 | 19.25 | 18.36 | 0.00 | 0.00% | 0.70 | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:50 PM EST |
| 30.00 | 15.10 | 18.40 | 16.75 | 15.50 | 0.00 | 0.00% | 0.56 | 0 | 2 | 5.04 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:50 PM EST |
| 32.50 | 13.30 | 15.00 | 14.15 | 13.50 | +1.10 | +8.88% | 0.44 | 2 | 134 | 3.57 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 35.00 | 10.10 | 11.80 | 10.95 | 9.48 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:50 PM EST |
| 37.50 | 7.60 | 9.30 | 8.45 | 8.10 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.91 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:50 PM EST |
| 40.00 | 5.10 | 6.90 | 6.00 | 6.25 | 0.00 | 0.00% | 0.15 | 0 | 291 | 1.57 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:50 PM EST |
| 42.50 | 3.60 | 4.50 | 4.05 | 3.85 | -0.60 | -13.49% | 0.10 | 16 | 1,670 | 1.19 | 0.93 | 0.06 | -0.04 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 45.00 | 1.40 | 2.05 | 1.73 | 1.78 | -0.17 | -8.72% | 0.04 | 10 | 915 | 0.53 | 0.68 | 0.14 | -0.11 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 47.50 | 0.20 | 0.85 | 0.53 | 0.67 | -0.03 | -4.29% | 0.01 | 1 | 197 | 0.53 | 0.31 | 0.14 | -0.10 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 50.00 | 0.05 | 0.35 | 0.20 | 0.15 | -0.10 | -40.00% | 0.00 | 2 | 628 | 0.63 | 0.07 | 0.05 | -0.04 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 52.50 | 0.00 | 1.00 | 0.50 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.57 | 0.01 | 0.01 | -0.01 | 3/4/2026 | 3/16/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.87 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:50 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 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 3/16/2026 3:59:50 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/16/2026 3:59:50 PM EST |
| 20.00 | 0.00 | 1.05 | 0.53 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/16/2026 3:59:50 PM EST |
| 22.50 | 0.00 | 1.05 | 0.53 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 85 | 5.72 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 3/16/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 64 | 5.02 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 3/16/2026 3:59:50 PM EST |
| 27.50 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 336 | 4.32 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 506 | 2.36 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:50 PM EST |
| 32.50 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 135 | 3.22 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 44 | 2.67 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:50 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.19 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.76 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:50 PM EST |
| 42.50 | 0.00 | 0.35 | 0.18 | 0.26 | -0.04 | -13.34% | 0.00 | 1 | 134 | 0.83 | -0.07 | 0.06 | -0.04 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 45.00 | 0.10 | 0.90 | 0.50 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 224 | 0.49 | -0.32 | 0.14 | -0.11 | 3/10/2026 | 3/16/2026 3:59:50 PM EST |
| 47.50 | 1.65 | 2.25 | 1.95 | 2.45 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.59 | -0.69 | 0.14 | -0.10 | 3/10/2026 | 3/16/2026 3:59:50 PM EST |
| 50.00 | 3.10 | 5.10 | 4.10 | 5.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.37 | -0.93 | 0.05 | -0.04 | 3/4/2026 | 3/16/2026 3:59:50 PM EST |
| 52.50 | 5.60 | 7.50 | 6.55 | % | 0.12 | 0 | 0 | 1.66 | -0.99 | 0.01 | -0.01 | 3/16/2026 3:59:50 PM EST | |||
| 55.00 | 8.10 | 10.00 | 9.05 | % | 0.16 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST |