Options Chain for SABLE OFFSHORE CORP COM SHS (SOC) - $26.60 as of 1/22/2025 9:22:34 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
12.50 | 13.10 | 14.80 | 10.00 | 0.00 | 0.00% | 0 | 3 | 2.69 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:59 PM EST |
15.00 | 10.80 | 11.90 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
17.50 | 8.10 | 10.30 | 8.20 | 0.00 | 0.00% | 0 | 1 | 1.98 | 0.98 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
20.00 | 6.30 | 6.60 | 5.05 | 0.00 | 0.00% | 0 | 38 | 1.05 | 0.92 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
22.50 | 4.20 | 4.40 | 3.70 | 0.00 | 0.00% | 0 | 2,115 | 0.67 | 0.81 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
25.00 | 2.55 | 2.80 | 2.60 | 0.00 | 0.00% | 0 | 360 | 0.67 | 0.64 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
30.00 | 0.75 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 5,014 | 0.66 | 0.27 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
35.00 | 0.15 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 144 | 0.68 | 0.08 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
12.50 | 0.00 | 0.05 | 0.21 | 0.00 | 0.00% | 0 | 30 | 1.25 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 1/21/2025 3:59:59 PM EST |
15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.09 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
17.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1,892 | 0.89 | -0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
20.00 | 0.10 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 286 | 0.67 | -0.08 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
22.50 | 0.50 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 200 | 0.67 | -0.19 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
25.00 | 1.35 | 1.50 | 1.45 | 0.00 | 0.00% | 0 | 206 | 0.67 | -0.36 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
30.00 | 4.40 | 4.70 | % | 0 | 0 | 0.67 | -0.73 | 0.07 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
35.00 | 8.80 | 10.00 | % | 0 | 0 | 1.17 | -0.92 | 0.03 | -0.01 | 1/21/2025 3:59:59 PM EST |