Options Chain for NOBLE CORP PLC ORD SHS A (NE) - $37.08 as of 7/2/2026 8:08:44 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 | 7.00 | 9.00 | 8.00 | % | 0.27 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 32.50 | 4.40 | 6.50 | 5.45 | % | 0.17 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 35.00 | 2.40 | 3.80 | 3.10 | 3.70 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.75 | 0.92 | 0.09 | -0.01 | 6/29/2026 | 7/2/2026 3:59:55 PM EST |
| 37.50 | 0.50 | 1.50 | 1.00 | 1.40 | +0.01 | +0.72% | 0.03 | 2 | 6 | 0.24 | 0.59 | 0.17 | -0.03 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 40.00 | 0.20 | 0.55 | 0.38 | 0.50 | +0.15 | +42.86% | 0.01 | 16 | 17 | 0.33 | 0.20 | 0.11 | -0.02 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 42.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.40 | -80.00% | 0.00 | 1 | 37 | 0.44 | 0.03 | 0.03 | 0.00 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2,319 | 0.54 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 196 | 1.69 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.84 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 52.50 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.70 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.12 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 3:59:55 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.65 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/2/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.76 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/2/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/2/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.30 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.45 | -0.08 | 0.09 | -0.01 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 37.50 | 0.50 | 1.20 | 0.85 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.35 | -0.41 | 0.17 | -0.03 | 6/29/2026 | 7/2/2026 3:59:55 PM EST |
| 40.00 | 1.80 | 3.20 | 2.50 | 2.52 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.58 | -0.80 | 0.11 | -0.02 | 6/29/2026 | 7/2/2026 3:59:55 PM EST |
| 42.50 | 4.50 | 4.80 | 4.65 | 1.80 | 0.00 | 0.00% | 0.11 | 0 | 38 | 0.58 | -0.97 | 0.03 | 0.00 | 6/23/2026 | 7/2/2026 3:59:55 PM EST |
| 45.00 | 6.20 | 8.00 | 7.10 | 6.87 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.91 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 47.50 | 7.80 | 11.00 | 9.40 | 8.99 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.31 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 3:59:55 PM EST |
| 50.00 | 11.10 | 13.50 | 12.30 | 5.45 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/2/2026 3:59:55 PM EST |
| 52.50 | 13.60 | 16.00 | 14.80 | 8.52 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/2/2026 3:59:55 PM EST |
| 55.00 | 16.10 | 18.80 | 17.45 | 11.69 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/2/2026 3:59:55 PM EST |
| 57.50 | 18.50 | 21.20 | 19.85 | % | 0.35 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 60.00 | 20.80 | 23.70 | 22.25 | % | 0.37 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 65.00 | 25.90 | 28.70 | 27.30 | % | 0.42 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 70.00 | 30.90 | 33.70 | 32.30 | % | 0.46 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 75.00 | 35.90 | 38.70 | 37.30 | % | 0.50 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST |