Options Chain for NOBLE CORP PLC ORD SHS A (NE) - $49.37 as of 4/10/2026 6:32:33 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 | 21.20 | 24.10 | 22.65 | % | 0.91 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 27.50 | 18.90 | 21.30 | 20.10 | % | 0.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 30.00 | 16.40 | 18.80 | 17.60 | % | 0.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 32.50 | 13.90 | 16.30 | 15.10 | % | 0.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 35.00 | 11.50 | 13.80 | 12.65 | 14.24 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:00 PM EST |
| 37.50 | 9.10 | 11.00 | 10.05 | % | 0.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 40.00 | 6.80 | 8.40 | 7.60 | 11.10 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:00 PM EST |
| 42.50 | 4.30 | 6.50 | 5.40 | 8.15 | 0.00 | 0.00% | 0.13 | 0 | 14 | 2.62 | 0.99 | 0.02 | -0.02 | 3/27/2026 | 4/15/2026 4:00:00 PM EST |
| 45.00 | 2.10 | 3.20 | 2.65 | 2.87 | 0.00 | 0.00% | 0.06 | 0 | 517 | 1.22 | 0.88 | 0.09 | -0.17 | 4/14/2026 | 4/15/2026 4:00:00 PM EST |
| 47.50 | 0.35 | 1.50 | 0.93 | 1.33 | +0.43 | +47.78% | 0.02 | 9 | 777 | 0.59 | 0.54 | 0.18 | -0.32 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 50.00 | 0.05 | 0.35 | 0.20 | 0.15 | -0.04 | -21.06% | 0.00 | 9 | 344 | 0.62 | 0.18 | 0.10 | -0.18 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 351 | 0.78 | 0.03 | 0.03 | -0.03 | 4/14/2026 | 4/15/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 72 | 2.01 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:00 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.50 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.84 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:00 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 27.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 6.25 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 4 | 4.38 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 65 | 3.10 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.49 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:00 PM EST |
| 42.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.28 | -0.01 | 0.02 | -0.02 | 4/8/2026 | 4/15/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.94 | -0.12 | 0.09 | -0.17 | 4/14/2026 | 4/15/2026 4:00:00 PM EST |
| 47.50 | 0.55 | 1.35 | 0.95 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.71 | -0.46 | 0.18 | -0.32 | 4/13/2026 | 4/15/2026 4:00:00 PM EST |
| 50.00 | 1.35 | 3.40 | 2.38 | 1.37 | 0.00 | 0.00% | 0.05 | 0 | 35 | 1.28 | -0.82 | 0.10 | -0.18 | 4/13/2026 | 4/15/2026 4:00:00 PM EST |
| 52.50 | 4.10 | 5.80 | 4.95 | 3.85 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.68 | -0.97 | 0.03 | -0.03 | 3/27/2026 | 4/15/2026 4:00:00 PM EST |
| 55.00 | 6.30 | 8.40 | 7.35 | 5.75 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.22 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:00 PM EST |
| 57.50 | 8.50 | 10.70 | 9.60 | % | 0.17 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 60.00 | 11.30 | 13.90 | 12.60 | % | 0.21 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST |