Options Chain for NOBLE CORP PLC ORD SHS A (NE) - $37.99 as of 7/5/2026 10:26:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 11.40 | 15.30 | 13.35 | % | 0.53 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 27.50 | 9.70 | 11.40 | 10.55 | % | 0.38 | 0 | 0 | 0.92 | 0.99 | 0.01 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 30.00 | 7.30 | 9.60 | 8.45 | % | 0.28 | 0 | 0 | 0.93 | 0.95 | 0.02 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 32.50 | 5.10 | 8.20 | 6.65 | % | 0.20 | 0 | 0 | 1.02 | 0.86 | 0.04 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 35.00 | 3.50 | 4.70 | 4.10 | % | 0.12 | 0 | 0 | 0.40 | 0.73 | 0.06 | -0.02 | 7/2/2026 3:59:55 PM EST | |||
| 37.50 | 2.10 | 3.10 | 2.60 | % | 0.07 | 0 | 0 | 0.40 | 0.58 | 0.07 | -0.02 | 7/2/2026 3:59:55 PM EST | |||
| 40.00 | 1.25 | 1.75 | 1.50 | 1.75 | +0.45 | +34.62% | 0.04 | 3 | 82 | 0.39 | 0.42 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 42.50 | 0.55 | 1.15 | 0.85 | 0.80 | -0.26 | -24.53% | 0.02 | 1 | 2 | 0.40 | 0.27 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 45.00 | 0.10 | 0.75 | 0.43 | 0.42 | +0.04 | +10.53% | 0.01 | 1 | 97 | 0.38 | 0.16 | 0.04 | -0.01 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 376 | 0.60 | 0.08 | 0.03 | -0.01 | 6/29/2026 | 7/2/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.62 | 0.04 | 0.01 | 0.00 | 6/23/2026 | 7/2/2026 3:59:55 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.76 | 0.02 | 0.01 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.83 | 0.01 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.01 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | -0.05 | 0.02 | -0.01 | 6/24/2026 | 7/2/2026 3:59:55 PM EST |
| 32.50 | 0.05 | 1.05 | 0.55 | % | 0.02 | 0 | 0 | 0.43 | -0.14 | 0.04 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 35.00 | 0.65 | 1.60 | 1.13 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 77 | 0.44 | -0.27 | 0.06 | -0.02 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 37.50 | 1.00 | 2.30 | 1.65 | 1.95 | -0.70 | -26.42% | 0.04 | 1,000 | 197 | 0.36 | -0.42 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 40.00 | 2.90 | 4.10 | 3.50 | 3.70 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.44 | -0.58 | 0.07 | -0.02 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 42.50 | 4.70 | 5.90 | 5.30 | % | 0.12 | 0 | 0 | 0.54 | -0.73 | 0.06 | -0.02 | 7/2/2026 3:59:55 PM EST | |||
| 45.00 | 6.70 | 8.20 | 7.45 | 6.60 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.62 | -0.84 | 0.04 | -0.01 | 6/25/2026 | 7/2/2026 3:59:55 PM EST |
| 47.50 | 8.70 | 10.60 | 9.65 | % | 0.20 | 0 | 0 | 0.67 | -0.92 | 0.03 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 50.00 | 10.90 | 13.50 | 12.20 | % | 0.24 | 0 | 0 | 0.86 | -0.96 | 0.01 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 52.50 | 13.00 | 16.70 | 14.85 | % | 0.28 | 0 | 0 | 1.12 | -0.98 | 0.01 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 55.00 | 15.30 | 19.20 | 17.25 | % | 0.31 | 0 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 60.00 | 20.40 | 24.20 | 22.30 | % | 0.37 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST |