Options Chain for NOBLE CORP PLC ORD SHS A (NE) - $46.15 as of 2/24/2026 8:22:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.60 | 23.30 | 21.45 | % | 0.86 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:44 PM EST | |||
| 27.50 | 17.10 | 20.80 | 18.95 | % | 0.69 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:44 PM EST | |||
| 30.00 | 14.90 | 18.30 | 16.60 | % | 0.55 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:44 PM EST | |||
| 32.50 | 12.50 | 15.80 | 14.15 | % | 0.44 | 0 | 0 | 1.23 | 0.98 | 0.01 | 0.00 | 2/24/2026 3:59:44 PM EST | |||
| 35.00 | 10.10 | 12.10 | 11.10 | % | 0.32 | 0 | 0 | 0.77 | 0.94 | 0.02 | -0.01 | 2/24/2026 3:59:44 PM EST | |||
| 37.50 | 7.80 | 9.80 | 8.80 | % | 0.23 | 0 | 0 | 0.68 | 0.88 | 0.02 | -0.01 | 2/24/2026 3:59:44 PM EST | |||
| 40.00 | 6.60 | 7.70 | 7.15 | % | 0.18 | 0 | 0 | 0.52 | 0.80 | 0.03 | -0.02 | 2/24/2026 3:59:44 PM EST | |||
| 42.50 | 5.00 | 5.60 | 5.30 | % | 0.12 | 0 | 0 | 0.50 | 0.70 | 0.04 | -0.03 | 2/24/2026 3:59:44 PM EST | |||
| 45.00 | 3.40 | 4.10 | 3.75 | 3.80 | +0.50 | +15.16% | 0.08 | 1 | 9 | 0.48 | 0.58 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 3:59:44 PM EST |
| 47.50 | 2.30 | 2.90 | 2.60 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.47 | 0.46 | 0.05 | -0.03 | 2/23/2026 | 2/24/2026 3:59:44 PM EST |
| 50.00 | 1.65 | 2.05 | 1.85 | 1.61 | +0.31 | +23.85% | 0.04 | 3 | 5 | 0.49 | 0.35 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 3:59:44 PM EST |
| 52.50 | 0.85 | 1.45 | 1.15 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.47 | 0.26 | 0.04 | -0.03 | 2/23/2026 | 2/24/2026 3:59:44 PM EST |
| 55.00 | 0.50 | 1.00 | 0.75 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | 0.19 | 0.03 | -0.02 | 2/20/2026 | 2/24/2026 3:59:44 PM EST |
| 60.00 | 0.20 | 0.45 | 0.33 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.49 | 0.09 | 0.02 | -0.01 | 2/23/2026 | 2/24/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:44 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:44 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:44 PM EST | |||
| 32.50 | 0.00 | 0.35 | 0.18 | 0.20 | -0.02 | -9.10% | 0.01 | 1 | 2 | 0.66 | -0.02 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 3:59:44 PM EST |
| 35.00 | 0.25 | 0.35 | 0.30 | % | 0.01 | 0 | 0 | 0.51 | -0.06 | 0.02 | -0.01 | 2/24/2026 3:59:44 PM EST | |||
| 37.50 | 0.25 | 0.70 | 0.48 | % | 0.01 | 0 | 0 | 0.47 | -0.12 | 0.02 | -0.01 | 2/24/2026 3:59:44 PM EST | |||
| 40.00 | 0.70 | 1.15 | 0.93 | % | 0.02 | 0 | 0 | 0.47 | -0.20 | 0.03 | -0.02 | 2/24/2026 3:59:44 PM EST | |||
| 42.50 | 1.50 | 1.90 | 1.70 | 1.97 | -0.32 | -13.98% | 0.04 | 1 | 1 | 0.47 | -0.30 | 0.04 | -0.03 | 2/24/2026 | 2/24/2026 3:59:44 PM EST |
| 45.00 | 2.45 | 2.95 | 2.70 | 2.81 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.46 | -0.42 | 0.05 | -0.03 | 2/23/2026 | 2/24/2026 3:59:44 PM EST |
| 47.50 | 3.70 | 4.50 | 4.10 | % | 0.09 | 0 | 0 | 0.47 | -0.54 | 0.05 | -0.03 | 2/24/2026 3:59:44 PM EST | |||
| 50.00 | 5.40 | 6.00 | 5.70 | 5.82 | % | 0.11 | 8 | 0 | 0.46 | -0.65 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 3:59:44 PM EST | |
| 52.50 | 7.50 | 7.90 | 7.70 | % | 0.15 | 0 | 0 | 0.48 | -0.74 | 0.04 | -0.03 | 2/24/2026 3:59:44 PM EST | |||
| 55.00 | 9.20 | 11.10 | 10.15 | % | 0.18 | 0 | 0 | 0.53 | -0.81 | 0.03 | -0.02 | 2/24/2026 3:59:44 PM EST | |||
| 60.00 | 13.70 | 15.70 | 14.70 | % | 0.24 | 0 | 0 | 0.83 | -0.91 | 0.02 | -0.01 | 2/24/2026 3:59:44 PM EST |