Options Chain for NOBLE CORP PLC ORD SHS A (NE) - $43.11 as of 7/27/2026 8:31:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 23.70 | 28.00 | 25.85 | % | 1.48 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 20.00 | 21.40 | 25.50 | 23.45 | % | 1.17 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 22.50 | 18.90 | 23.20 | 21.05 | % | 0.94 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 25.00 | 16.30 | 20.60 | 18.45 | % | 0.74 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 27.50 | 13.60 | 18.00 | 15.80 | % | 0.57 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 30.00 | 11.50 | 15.80 | 13.65 | 17.72 | 0.00 | 0.00% | 0.46 | 0 | 5 | 1.37 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 7/27/2026 3:59:55 PM EST |
| 32.50 | 9.50 | 11.90 | 10.70 | 16.80 | 0.00 | 0.00% | 0.33 | 0 | 7 | 0.94 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 7/27/2026 3:59:55 PM EST |
| 35.00 | 6.80 | 10.80 | 8.80 | % | 0.25 | 0 | 2 | 0.97 | 0.93 | 0.03 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 37.50 | 5.10 | 7.70 | 6.40 | 3.00 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.77 | 0.84 | 0.04 | -0.01 | 7/2/2026 | 7/27/2026 3:59:55 PM EST |
| 40.00 | 3.20 | 5.60 | 4.40 | 3.70 | 0.00 | 0.00% | 0.11 | 0 | 1,095 | 0.42 | 0.70 | 0.06 | -0.02 | 7/20/2026 | 7/27/2026 3:59:55 PM EST |
| 42.50 | 1.25 | 3.80 | 2.53 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 321 | 0.36 | 0.55 | 0.06 | -0.02 | 7/15/2026 | 7/27/2026 3:59:55 PM EST |
| 45.00 | 1.10 | 2.35 | 1.73 | 1.80 | -0.21 | -10.45% | 0.04 | 3 | 587 | 0.40 | 0.40 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 47.50 | 0.40 | 1.85 | 1.13 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 1,072 | 0.41 | 0.27 | 0.05 | -0.02 | 7/22/2026 | 7/27/2026 3:59:55 PM EST |
| 50.00 | 0.35 | 0.85 | 0.60 | 0.65 | -0.15 | -18.75% | 0.01 | 5 | 296 | 0.41 | 0.18 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 52.50 | 0.00 | 0.65 | 0.33 | 0.25 | +0.05 | +25.00% | 0.01 | 1 | 189 | 0.51 | 0.11 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.38 | +0.11 | +40.75% | 0.01 | 1 | 1,190 | 0.55 | 0.06 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.67 | 0.03 | 0.01 | 0.00 | 6/9/2026 | 7/27/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 958 | 0.88 | 0.02 | 0.01 | 0.00 | 7/20/2026 | 7/27/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 7/27/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 1.75 | 0.88 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.30 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 4 | 1.99 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 22.50 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 0.73 | % | 0.04 | 1 | 10 | 1.64 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:55 PM EST | |
| 27.50 | 0.00 | 1.65 | 0.83 | 0.25 | -0.10 | -28.58% | 0.03 | 1 | 8 | 1.28 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 1.60 | 0.80 | 0.92 | +0.29 | +46.04% | 0.03 | 1 | 9 | 1.09 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 32.50 | 0.00 | 1.55 | 0.78 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.90 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 3:59:55 PM EST |
| 35.00 | 0.15 | 1.90 | 1.03 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 99 | 0.42 | -0.07 | 0.03 | -0.01 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 37.50 | 0.00 | 2.55 | 1.28 | 2.87 | 0.00 | 0.00% | 0.03 | 0 | 58 | 0.77 | -0.16 | 0.04 | -0.01 | 6/30/2026 | 7/27/2026 3:59:55 PM EST |
| 40.00 | 1.10 | 1.60 | 1.35 | 1.60 | -2.29 | -58.87% | 0.03 | 13 | 63 | 0.40 | -0.30 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 42.50 | 1.80 | 3.50 | 2.65 | 2.40 | 0.00 | 0.00% | 0.06 | 0 | 59 | 0.43 | -0.45 | 0.06 | -0.02 | 7/22/2026 | 7/27/2026 3:59:55 PM EST |
| 45.00 | 3.10 | 5.20 | 4.15 | 5.50 | 0.00 | 0.00% | 0.09 | 0 | 38 | 0.43 | -0.60 | 0.06 | -0.02 | 7/15/2026 | 7/27/2026 3:59:55 PM EST |
| 47.50 | 4.10 | 7.10 | 5.60 | 5.10 | 0.00 | 0.00% | 0.12 | 0 | 100 | 0.62 | -0.73 | 0.05 | -0.02 | 7/14/2026 | 7/27/2026 3:59:55 PM EST |
| 50.00 | 6.50 | 9.10 | 7.80 | 6.80 | 0.00 | 0.00% | 0.16 | 0 | 19 | 0.65 | -0.82 | 0.04 | -0.01 | 6/9/2026 | 7/27/2026 3:59:55 PM EST |
| 52.50 | 8.90 | 11.40 | 10.15 | 7.50 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.70 | -0.89 | 0.03 | -0.01 | 5/27/2026 | 7/27/2026 3:59:55 PM EST |
| 55.00 | 11.20 | 13.60 | 12.40 | 7.90 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.73 | -0.94 | 0.02 | -0.01 | 4/30/2026 | 7/27/2026 3:59:55 PM EST |
| 57.50 | 13.60 | 15.90 | 14.75 | 9.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.76 | -0.97 | 0.01 | 0.00 | 4/30/2026 | 7/27/2026 3:59:55 PM EST |
| 60.00 | 15.00 | 19.50 | 17.25 | 21.89 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.02 | -0.98 | 0.01 | 0.00 | 7/7/2026 | 7/27/2026 3:59:55 PM EST |
| 65.00 | 19.60 | 24.50 | 22.05 | % | 0.34 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 70.00 | 24.80 | 29.50 | 27.15 | % | 0.39 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 75.00 | 29.80 | 34.50 | 32.15 | % | 0.43 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST |