Options Chain for NOBLE CORP PLC ORD SHS A (NE) - $48.94 as of 4/24/2026 6:55:28 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 | 32.80 | 36.60 | 34.70 | % | 2.31 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 17.50 | 30.30 | 34.10 | 32.20 | % | 1.84 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 20.00 | 27.80 | 31.60 | 29.70 | % | 1.48 | 0 | 9 | 2.33 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 22.50 | 25.30 | 29.10 | 27.20 | % | 1.21 | 0 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 25.00 | 22.80 | 26.70 | 24.75 | % | 0.99 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 27.50 | 20.30 | 24.20 | 22.25 | % | 0.81 | 0 | 23 | 1.67 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 30.00 | 18.30 | 21.50 | 19.90 | % | 0.66 | 0 | 122 | 1.43 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 32.50 | 15.90 | 18.30 | 17.10 | 14.75 | 0.00 | 0.00% | 0.53 | 0 | 154 | 1.08 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:43 PM EST |
| 35.00 | 14.40 | 15.30 | 14.85 | 15.00 | +0.90 | +6.39% | 0.42 | 61 | 908 | 0.79 | 0.96 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 37.50 | 11.10 | 13.30 | 12.20 | 11.15 | 0.00 | 0.00% | 0.33 | 0 | 213 | 0.80 | 0.93 | 0.01 | -0.01 | 4/22/2026 | 4/24/2026 3:59:43 PM EST |
| 40.00 | 9.00 | 10.70 | 9.85 | 9.20 | 0.00 | 0.00% | 0.25 | 0 | 297 | 0.65 | 0.88 | 0.02 | -0.02 | 4/23/2026 | 4/24/2026 3:59:43 PM EST |
| 42.50 | 6.90 | 8.60 | 7.75 | 7.80 | 0.00 | 0.00% | 0.18 | 0 | 162 | 0.60 | 0.82 | 0.03 | -0.02 | 4/8/2026 | 4/24/2026 3:59:43 PM EST |
| 45.00 | 5.80 | 6.30 | 6.05 | 5.85 | +1.27 | +27.73% | 0.13 | 4 | 1,391 | 0.46 | 0.73 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 47.50 | 4.10 | 4.60 | 4.35 | 4.33 | +0.42 | +10.75% | 0.09 | 1 | 61 | 0.44 | 0.62 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 50.00 | 2.85 | 3.30 | 3.08 | 3.14 | +0.34 | +12.15% | 0.06 | 62 | 1,215 | 0.44 | 0.50 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 52.50 | 1.80 | 2.20 | 2.00 | 2.01 | +0.07 | +3.61% | 0.04 | 32 | 447 | 0.43 | 0.39 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 55.00 | 1.15 | 1.60 | 1.38 | 1.40 | +0.28 | +25.00% | 0.03 | 15 | 233 | 0.44 | 0.29 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 57.50 | 0.75 | 1.10 | 0.93 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.45 | 0.23 | 0.03 | -0.02 | 4/23/2026 | 4/24/2026 3:59:43 PM EST |
| 60.00 | 0.50 | 0.95 | 0.73 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.47 | 0.18 | 0.03 | -0.02 | 4/21/2026 | 4/24/2026 3:59:43 PM EST |
| 65.00 | 0.20 | 0.95 | 0.58 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.54 | 0.10 | 0.02 | -0.02 | 3/25/2026 | 4/24/2026 3:59:43 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.75 | 0.04 | 0.01 | -0.01 | 4/14/2026 | 4/24/2026 3:59:43 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 | % | 0.03 | 0 | 3 | 2.30 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 77 | 1.79 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/24/2026 3:59:43 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 34 | 1.59 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 78 | 1.41 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 27.50 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 3:59:43 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 123 | 1.10 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/24/2026 3:59:43 PM EST |
| 32.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 87 | 0.91 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 35.00 | 0.05 | 0.80 | 0.43 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.61 | -0.04 | 0.01 | -0.01 | 4/21/2026 | 4/24/2026 3:59:43 PM EST |
| 37.50 | 0.25 | 0.75 | 0.50 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.57 | -0.07 | 0.01 | -0.01 | 4/23/2026 | 4/24/2026 3:59:43 PM EST |
| 40.00 | 0.45 | 0.55 | 0.50 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.47 | -0.12 | 0.02 | -0.02 | 4/23/2026 | 4/24/2026 3:59:43 PM EST |
| 42.50 | 0.80 | 1.10 | 0.95 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.47 | -0.18 | 0.03 | -0.02 | 4/23/2026 | 4/24/2026 3:59:43 PM EST |
| 45.00 | 1.35 | 1.70 | 1.53 | 1.81 | 0.00 | 0.00% | 0.03 | 0 | 265 | 0.45 | -0.27 | 0.04 | -0.02 | 4/23/2026 | 4/24/2026 3:59:43 PM EST |
| 47.50 | 2.25 | 2.60 | 2.43 | 2.38 | -0.37 | -13.46% | 0.05 | 6 | 47 | 0.44 | -0.38 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 50.00 | 3.50 | 4.00 | 3.75 | 3.50 | -0.60 | -14.64% | 0.07 | 11 | 400 | 0.44 | -0.50 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 52.50 | 4.90 | 5.50 | 5.20 | 6.30 | 0.00 | 0.00% | 0.10 | 0 | 22 | 0.43 | -0.61 | 0.05 | -0.03 | 3/31/2026 | 4/24/2026 3:59:43 PM EST |
| 55.00 | 6.80 | 7.40 | 7.10 | 7.74 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.44 | -0.71 | 0.04 | -0.03 | 3/24/2026 | 4/24/2026 3:59:43 PM EST |
| 57.50 | 8.40 | 10.30 | 9.35 | % | 0.16 | 0 | 0 | 0.45 | -0.77 | 0.03 | -0.02 | 4/24/2026 3:59:43 PM EST | |||
| 60.00 | 10.60 | 12.50 | 11.55 | % | 0.19 | 0 | 0 | 0.66 | -0.82 | 0.03 | -0.02 | 4/24/2026 3:59:43 PM EST | |||
| 65.00 | 14.80 | 17.20 | 16.00 | % | 0.25 | 0 | 0 | 0.75 | -0.90 | 0.02 | -0.02 | 4/24/2026 3:59:43 PM EST | |||
| 70.00 | 19.40 | 22.30 | 20.85 | % | 0.30 | 0 | 0 | 0.92 | -0.96 | 0.01 | -0.01 | 4/24/2026 3:59:43 PM EST |