Options Chain for NOBLE CORP PLC ORD SHS A (NE) - $48.48 as of 5/8/2026 6:24:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.80 | 21.20 | 20.00 | % | 0.67 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 32.50 | 16.30 | 18.90 | 17.60 | 17.90 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.89 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:13 PM EST |
| 35.00 | 13.80 | 16.20 | 15.00 | 11.60 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:13 PM EST |
| 37.50 | 11.30 | 13.90 | 12.60 | % | 0.34 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 40.00 | 8.80 | 11.20 | 10.00 | 10.61 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 5/8/2026 4:00:13 PM EST |
| 42.50 | 6.30 | 8.90 | 7.60 | % | 0.18 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 45.00 | 3.90 | 6.20 | 5.05 | 4.20 | 0.00 | 0.00% | 0.11 | 0 | 400 | 1.06 | 0.96 | 0.02 | -0.02 | 5/6/2026 | 5/8/2026 4:00:13 PM EST |
| 47.50 | 2.00 | 3.90 | 2.95 | 1.90 | +0.10 | +5.56% | 0.06 | 1 | 156 | 0.82 | 0.82 | 0.08 | -0.06 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 50.00 | 1.15 | 1.45 | 1.30 | 1.51 | +0.83 | +122.06% | 0.03 | 26 | 663 | 0.44 | 0.53 | 0.14 | -0.08 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 52.50 | 0.35 | 0.55 | 0.45 | 0.57 | +0.32 | +128.00% | 0.01 | 7 | 375 | 0.46 | 0.22 | 0.11 | -0.06 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 55.00 | 0.05 | 0.40 | 0.23 | 0.20 | +0.10 | +100.00% | 0.00 | 5 | 306 | 0.53 | 0.06 | 0.04 | -0.03 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.05 | 0.01 | 0.01 | -0.01 | 5/1/2026 | 5/8/2026 4:00:13 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.24 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:13 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.20 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 4:00:13 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.28 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:13 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 52 | 111 | 0.71 | -0.04 | 0.02 | -0.02 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 47.50 | 0.20 | 0.40 | 0.30 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.43 | -0.18 | 0.08 | -0.06 | 5/7/2026 | 5/8/2026 4:00:13 PM EST |
| 50.00 | 0.90 | 1.15 | 1.03 | 0.76 | -1.34 | -63.81% | 0.02 | 26 | 529 | 0.39 | -0.47 | 0.14 | -0.08 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 52.50 | 2.60 | 2.95 | 2.78 | 2.80 | 0.00 | 0.00% | 0.05 | 0 | 46 | 0.59 | -0.78 | 0.11 | -0.06 | 5/1/2026 | 5/8/2026 4:00:13 PM EST |
| 55.00 | 3.90 | 5.60 | 4.75 | 7.40 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.90 | -0.94 | 0.04 | -0.03 | 5/7/2026 | 5/8/2026 4:00:13 PM EST |
| 57.50 | 6.30 | 8.10 | 7.20 | % | 0.13 | 0 | 0 | 1.12 | -0.99 | 0.01 | -0.01 | 5/8/2026 4:00:13 PM EST | |||
| 60.00 | 8.70 | 11.20 | 9.95 | 11.96 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.62 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 4:00:13 PM EST |
| 65.00 | 13.60 | 16.40 | 15.00 | % | 0.23 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST |