Options Chain for NOBLE CORP PLC ORD SHS A (NE) - $42.94 as of 10/13/2026 3:01:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 14.90 | 17.70 | 16.30 | % | 0.59 | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 30.00 | 12.50 | 14.90 | 13.70 | % | 0.46 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 32.50 | 9.90 | 12.40 | 11.15 | % | 0.34 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 35.00 | 8.00 | 9.40 | 8.70 | % | 0.25 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 37.50 | 5.50 | 6.90 | 6.20 | % | 0.17 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 40.00 | 2.50 | 4.40 | 3.45 | % | 0.09 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 42.50 | 0.15 | 2.35 | 1.25 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 209 | 1.22 | 0.68 | 0.20 | -0.08 | 10/2/2026 | 10/13/2026 4:00:04 PM EST |
| 45.00 | 0.10 | 0.60 | 0.35 | 0.39 | +0.09 | +30.00% | 0.01 | 2 | 533 | 0.60 | 0.21 | 0.15 | -0.09 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 47.50 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,534 | 1.07 | 0.03 | 0.03 | -0.02 | 10/9/2026 | 10/13/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.87 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 4:00:04 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.11 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/13/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.42 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/13/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 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 | 4.53 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 32.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/13/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 109 | 0.79 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 42.50 | 0.05 | 0.75 | 0.40 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 260 | 0.43 | -0.32 | 0.20 | -0.08 | 10/7/2026 | 10/13/2026 4:00:04 PM EST |
| 45.00 | 1.10 | 3.40 | 2.25 | 2.56 | 0.00 | 0.00% | 0.05 | 0 | 33 | 1.54 | -0.79 | 0.15 | -0.09 | 9/28/2026 | 10/13/2026 4:00:04 PM EST |
| 47.50 | 3.20 | 4.50 | 3.85 | 3.78 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.97 | -0.97 | 0.03 | -0.02 | 9/14/2026 | 10/13/2026 4:00:04 PM EST |
| 50.00 | 5.60 | 7.30 | 6.45 | % | 0.13 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 52.50 | 8.00 | 9.60 | 8.80 | % | 0.17 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 55.00 | 10.00 | 12.60 | 11.30 | % | 0.21 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 60.00 | 15.20 | 17.60 | 16.40 | % | 0.27 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST |