Options Chain for NOBLE CORP PLC ORD SHS A (NE) - $48.75 as of 3/26/2026 7:22:04 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 | 18.50 | 21.00 | 19.75 | % | 0.66 | 0 | 0 | 1.21 | 0.99 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 32.50 | 16.00 | 18.40 | 17.20 | % | 0.53 | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 35.00 | 14.10 | 16.10 | 15.10 | % | 0.43 | 0 | 0 | 0.95 | 0.96 | 0.01 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 37.50 | 11.50 | 13.80 | 12.65 | % | 0.34 | 0 | 0 | 0.86 | 0.93 | 0.01 | -0.02 | 3/26/2026 4:00:04 PM EST | |||
| 40.00 | 9.50 | 11.60 | 10.55 | 10.50 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.78 | 0.88 | 0.02 | -0.02 | 3/25/2026 | 3/26/2026 4:00:04 PM EST |
| 42.50 | 7.60 | 9.40 | 8.50 | % | 0.20 | 0 | 0 | 0.51 | 0.81 | 0.03 | -0.03 | 3/26/2026 4:00:04 PM EST | |||
| 45.00 | 6.50 | 7.20 | 6.85 | % | 0.15 | 0 | 4 | 0.57 | 0.73 | 0.03 | -0.03 | 3/26/2026 4:00:04 PM EST | |||
| 47.50 | 4.90 | 5.60 | 5.25 | 5.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.55 | 0.64 | 0.04 | -0.04 | 3/25/2026 | 3/26/2026 4:00:04 PM EST |
| 50.00 | 3.50 | 4.20 | 3.85 | 4.27 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.52 | 0.53 | 0.04 | -0.04 | 3/24/2026 | 3/26/2026 4:00:04 PM EST |
| 52.50 | 2.35 | 3.10 | 2.73 | 2.96 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.51 | 0.43 | 0.04 | -0.04 | 3/24/2026 | 3/26/2026 4:00:04 PM EST |
| 55.00 | 1.55 | 2.40 | 1.98 | 2.18 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.52 | 0.33 | 0.04 | -0.03 | 3/24/2026 | 3/26/2026 4:00:04 PM EST |
| 57.50 | 1.00 | 1.50 | 1.25 | % | 0.02 | 0 | 0 | 0.49 | 0.24 | 0.04 | -0.03 | 3/26/2026 4:00:04 PM EST | |||
| 60.00 | 0.70 | 1.20 | 0.95 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.52 | 0.17 | 0.03 | -0.02 | 3/25/2026 | 3/26/2026 4:00:04 PM EST |
| 65.00 | 0.35 | 0.50 | 0.43 | % | 0.01 | 0 | 0 | 0.52 | 0.09 | 0.02 | -0.01 | 3/26/2026 4:00:04 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 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.01 | -0.01 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | -0.02 | 0.00 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | -0.04 | 0.01 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 37.50 | 0.25 | 0.75 | 0.50 | % | 0.01 | 0 | 0 | 0.58 | -0.07 | 0.01 | -0.02 | 3/26/2026 4:00:04 PM EST | |||
| 40.00 | 0.50 | 1.05 | 0.78 | % | 0.02 | 0 | 2 | 0.58 | -0.12 | 0.02 | -0.02 | 3/26/2026 4:00:04 PM EST | |||
| 42.50 | 0.80 | 1.30 | 1.05 | 1.18 | -0.02 | -1.67% | 0.02 | 1 | 1 | 0.52 | -0.19 | 0.03 | -0.03 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 45.00 | 1.55 | 1.90 | 1.73 | 1.65 | -0.10 | -5.72% | 0.04 | 9 | 42 | 0.52 | -0.27 | 0.03 | -0.03 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 47.50 | 2.40 | 3.10 | 2.75 | 2.64 | -0.03 | -1.13% | 0.06 | 1 | 1 | 0.53 | -0.36 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 50.00 | 3.50 | 4.30 | 3.90 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.52 | -0.47 | 0.04 | -0.04 | 3/24/2026 | 3/26/2026 4:00:04 PM EST |
| 52.50 | 4.80 | 5.70 | 5.25 | % | 0.10 | 0 | 0 | 0.51 | -0.57 | 0.04 | -0.04 | 3/26/2026 4:00:04 PM EST | |||
| 55.00 | 6.60 | 7.20 | 6.90 | % | 0.13 | 0 | 0 | 0.49 | -0.67 | 0.04 | -0.03 | 3/26/2026 4:00:04 PM EST | |||
| 57.50 | 7.10 | 9.40 | 8.25 | % | 0.14 | 0 | 0 | 0.60 | -0.76 | 0.04 | -0.03 | 3/26/2026 4:00:04 PM EST | |||
| 60.00 | 10.00 | 12.30 | 11.15 | % | 0.19 | 0 | 0 | 0.77 | -0.82 | 0.03 | -0.02 | 3/26/2026 4:00:04 PM EST | |||
| 65.00 | 14.40 | 16.80 | 15.60 | % | 0.24 | 0 | 0 | 0.84 | -0.91 | 0.02 | -0.01 | 3/26/2026 4:00:04 PM EST |