Options Chain for NOBLE CORP PLC ORD SHS A (NE) - $45.18 as of 8/17/2026 8:15:14 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 | 18.80 | 21.90 | 20.35 | % | 0.81 | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 27.50 | 15.80 | 19.30 | 17.55 | % | 0.64 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 30.00 | 13.60 | 16.80 | 15.20 | % | 0.51 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 32.50 | 11.50 | 13.90 | 12.70 | % | 0.39 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 35.00 | 9.30 | 10.90 | 10.10 | % | 0.29 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 37.50 | 5.90 | 9.50 | 7.70 | 2.65 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.82 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 3:59:54 PM EST |
| 40.00 | 4.80 | 5.70 | 5.25 | 3.90 | 0.00 | 0.00% | 0.13 | 0 | 228 | 1.34 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:54 PM EST |
| 42.50 | 2.60 | 3.20 | 2.90 | 2.85 | +0.91 | +46.91% | 0.07 | 1 | 104 | 0.89 | 0.94 | 0.11 | -0.02 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 45.00 | 0.05 | 1.10 | 0.58 | 0.92 | -0.11 | -10.68% | 0.01 | 8 | 2,310 | 0.58 | 0.51 | 0.19 | -0.09 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 47.50 | 0.05 | 0.55 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 11 | 431 | 0.56 | 0.14 | 0.10 | -0.06 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 0.18 | +0.13 | +260.00% | 0.01 | 1 | 31 | 1.11 | 0.02 | 0.02 | -0.01 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 6.26 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 27.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.79 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/17/2026 3:59:54 PM EST |
| 32.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 76 | 2.27 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:54 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 1,055 | 1.07 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.55 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:54 PM EST |
| 42.50 | 0.00 | 1.70 | 0.85 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.52 | -0.06 | 0.11 | -0.02 | 8/12/2026 | 8/17/2026 3:59:54 PM EST |
| 45.00 | 0.55 | 1.10 | 0.83 | 0.75 | -0.12 | -13.80% | 0.02 | 26 | 22 | 0.43 | -0.49 | 0.19 | -0.09 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 47.50 | 2.00 | 3.20 | 2.60 | % | 0.05 | 0 | 0 | 0.85 | -0.86 | 0.10 | -0.06 | 8/17/2026 3:59:54 PM EST | |||
| 50.00 | 4.30 | 5.70 | 5.00 | % | 0.10 | 0 | 0 | 1.22 | -0.98 | 0.02 | -0.01 | 8/17/2026 3:59:54 PM EST | |||
| 52.50 | 6.80 | 8.10 | 7.45 | % | 0.14 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 55.00 | 9.60 | 10.30 | 9.95 | 10.39 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.41 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:54 PM EST |
| 60.00 | 13.70 | 16.20 | 14.95 | 15.36 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:54 PM EST |