Options Chain for NOBLE CORP PLC ORD SHS A (NE) - $42.28 as of 10/2/2026 9:34:23 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 12.50 | 14.40 | 13.45 | % | 0.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:09 PM EST | |||
| 30.00 | 10.20 | 12.00 | 11.10 | % | 0.37 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:09 PM EST | |||
| 32.50 | 7.60 | 9.50 | 8.55 | % | 0.26 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:09 PM EST | |||
| 35.00 | 5.30 | 7.60 | 6.45 | % | 0.18 | 0 | 0 | 1.38 | 0.99 | 0.02 | -0.03 | 10/2/2026 4:00:09 PM EST | |||
| 37.50 | 2.90 | 4.40 | 3.65 | % | 0.10 | 0 | 0 | 0.78 | 0.91 | 0.07 | -0.04 | 10/2/2026 4:00:09 PM EST | |||
| 40.00 | 1.00 | 2.70 | 1.85 | % | 0.05 | 0 | 0 | 0.27 | 0.71 | 0.12 | -0.06 | 10/2/2026 4:00:09 PM EST | |||
| 42.50 | 0.35 | 0.80 | 0.58 | 0.70 | -0.30 | -30.00% | 0.01 | 208 | 1 | 0.27 | 0.41 | 0.11 | -0.05 | 10/2/2026 | 10/2/2026 4:00:09 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 529 | 0.63 | 0.16 | 0.06 | -0.02 | 10/1/2026 | 10/2/2026 4:00:09 PM EST |
| 47.50 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,534 | 0.69 | 0.04 | 0.02 | -0.01 | 10/1/2026 | 10/2/2026 4:00:09 PM EST |
| 50.00 | 0.00 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.88 | 0.01 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 4:00:09 PM EST |
| 52.50 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.28 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/2/2026 4:00:09 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.32 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/2/2026 4:00:09 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:09 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:09 PM EST | |||
| 32.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:09 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.93 | -0.01 | 0.02 | -0.03 | 10/2/2026 4:00:09 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | -0.09 | 0.07 | -0.04 | 8/28/2026 | 10/2/2026 4:00:09 PM EST |
| 40.00 | 0.35 | 1.45 | 0.90 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 105 | 0.49 | -0.29 | 0.12 | -0.06 | 9/30/2026 | 10/2/2026 4:00:09 PM EST |
| 42.50 | 1.30 | 3.70 | 2.50 | 1.01 | 0.00 | 0.00% | 0.06 | 0 | 262 | 0.86 | -0.59 | 0.11 | -0.05 | 9/24/2026 | 10/2/2026 4:00:09 PM EST |
| 45.00 | 3.40 | 5.10 | 4.25 | 2.56 | 0.00 | 0.00% | 0.09 | 0 | 33 | 0.73 | -0.84 | 0.06 | -0.02 | 9/28/2026 | 10/2/2026 4:00:09 PM EST |
| 47.50 | 5.80 | 7.50 | 6.65 | 3.78 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.89 | -0.96 | 0.02 | -0.01 | 9/14/2026 | 10/2/2026 4:00:09 PM EST |
| 50.00 | 8.30 | 9.90 | 9.10 | % | 0.18 | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 10/2/2026 4:00:09 PM EST | |||
| 52.50 | 10.80 | 12.50 | 11.65 | % | 0.22 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:09 PM EST | |||
| 55.00 | 13.30 | 15.00 | 14.15 | % | 0.26 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:09 PM EST | |||
| 60.00 | 18.20 | 20.20 | 19.20 | % | 0.32 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:09 PM EST |