Options Chain for NOBLE CORP PLC ORD SHS A (NE) - $47.87 as of 3/23/2026 8:23:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.80 | 23.70 | 22.25 | % | 0.89 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 27.50 | 18.30 | 21.40 | 19.85 | % | 0.72 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 30.00 | 15.80 | 18.70 | 17.25 | % | 0.57 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 32.50 | 14.00 | 16.20 | 15.10 | % | 0.46 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 35.00 | 11.60 | 13.80 | 12.70 | 9.40 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.14 | 0.99 | 0.00 | -0.01 | 3/3/2026 | 3/23/2026 4:00:03 PM EST |
| 37.50 | 9.30 | 10.90 | 10.10 | % | 0.27 | 0 | 0 | 0.79 | 0.96 | 0.01 | -0.02 | 3/23/2026 4:00:03 PM EST | |||
| 40.00 | 7.00 | 8.80 | 7.90 | 8.46 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.77 | 0.91 | 0.02 | -0.03 | 3/20/2026 | 3/23/2026 4:00:03 PM EST |
| 42.50 | 4.80 | 6.60 | 5.70 | 6.40 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.68 | 0.83 | 0.04 | -0.04 | 3/19/2026 | 3/23/2026 4:00:03 PM EST |
| 45.00 | 4.10 | 4.50 | 4.30 | 4.35 | +0.85 | +24.29% | 0.10 | 7 | 636 | 0.51 | 0.71 | 0.05 | -0.05 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 47.50 | 2.60 | 2.95 | 2.78 | 2.80 | +0.69 | +32.71% | 0.06 | 18 | 740 | 0.50 | 0.56 | 0.06 | -0.05 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 50.00 | 1.50 | 1.85 | 1.68 | 1.60 | +0.33 | +25.99% | 0.03 | 64 | 236 | 0.49 | 0.41 | 0.06 | -0.05 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 52.50 | 0.80 | 1.05 | 0.93 | 0.95 | +0.14 | +17.29% | 0.02 | 11 | 50 | 0.49 | 0.27 | 0.05 | -0.04 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 55.00 | 0.40 | 0.55 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.48 | 0.16 | 0.04 | -0.03 | 3/11/2026 | 3/23/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.78 | 0.05 | 0.02 | -0.01 | 3/6/2026 | 3/23/2026 4:00:03 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 | 2.03 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.26 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/23/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.01 | 3/23/2026 4:00:03 PM EST | |||
| 37.50 | 0.00 | 0.35 | 0.18 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.72 | -0.04 | 0.01 | -0.02 | 3/16/2026 | 3/23/2026 4:00:03 PM EST |
| 40.00 | 0.25 | 0.45 | 0.35 | 0.35 | -0.38 | -52.06% | 0.01 | 1 | 53 | 0.57 | -0.09 | 0.02 | -0.03 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 42.50 | 0.55 | 0.80 | 0.68 | 0.67 | -0.38 | -36.19% | 0.02 | 19 | 39 | 0.54 | -0.17 | 0.04 | -0.04 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 45.00 | 1.10 | 1.60 | 1.35 | 1.50 | +0.15 | +11.12% | 0.03 | 1 | 96 | 0.54 | -0.29 | 0.05 | -0.05 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 47.50 | 2.05 | 2.60 | 2.33 | 2.52 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.52 | -0.44 | 0.06 | -0.05 | 3/18/2026 | 3/23/2026 4:00:03 PM EST |
| 50.00 | 3.40 | 4.00 | 3.70 | 5.82 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.51 | -0.59 | 0.06 | -0.05 | 2/24/2026 | 3/23/2026 4:00:03 PM EST |
| 52.50 | 5.30 | 5.80 | 5.55 | % | 0.11 | 0 | 0 | 0.53 | -0.73 | 0.05 | -0.04 | 3/23/2026 4:00:03 PM EST | |||
| 55.00 | 6.80 | 8.90 | 7.85 | % | 0.14 | 0 | 0 | 0.84 | -0.84 | 0.04 | -0.03 | 3/23/2026 4:00:03 PM EST | |||
| 60.00 | 11.70 | 13.60 | 12.65 | % | 0.21 | 0 | 0 | 1.01 | -0.95 | 0.02 | -0.01 | 3/23/2026 4:00:03 PM EST |