Options Chain for SABLE OFFSHORE CORP COM SHS (SOC) - $28.49 as of 2/21/2025 9:26:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 25.60 | 28.10 | 26.05 | +7.65 | +41.58% | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 5.00 | 23.30 | 24.80 | % | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 7.50 | 20.90 | 21.50 | 13.15 | 0.00 | 0.00% | 0 | 25 | 2.49 | 1.00 | 0.00 | 0.00 | 12/4/2024 | 2/21/2025 4:00:00 PM EST |
| 10.00 | 18.10 | 18.90 | 12.85 | 0.00 | 0.00% | 0 | 12 | 2.58 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:00 PM EST |
| 12.50 | 16.00 | 16.50 | 12.33 | 0.00 | 0.00% | 0 | 22 | 1.74 | 0.99 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:00 PM EST |
| 15.00 | 13.50 | 13.90 | 17.00 | 0.00 | 0.00% | 0 | 97 | 0.83 | 0.97 | 0.01 | -0.01 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 17.50 | 9.40 | 11.60 | 7.90 | 0.00 | 0.00% | 0 | 52 | 0.88 | 0.94 | 0.01 | -0.01 | 2/12/2025 | 2/21/2025 4:00:00 PM EST |
| 20.00 | 9.10 | 9.40 | 9.70 | -2.18 | -18.35% | 25 | 2,575 | 0.89 | 0.89 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 22.50 | 7.20 | 7.60 | 7.62 | 0.00 | 0.00% | 0 | 558 | 0.90 | 0.81 | 0.03 | -0.03 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 25.00 | 5.50 | 5.80 | 5.80 | -0.60 | -9.38% | 23 | 1,719 | 0.86 | 0.72 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 30.00 | 3.00 | 3.30 | 3.24 | -0.46 | -12.44% | 16 | 9,986 | 0.84 | 0.51 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 35.00 | 1.55 | 1.70 | 1.60 | -0.50 | -23.81% | 423 | 4,708 | 0.82 | 0.32 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 40.00 | 0.70 | 0.80 | 0.80 | -0.25 | -23.81% | 47 | 5,204 | 0.80 | 0.18 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 45.00 | 0.30 | 0.45 | 0.53 | -0.02 | -3.64% | 50 | 5 | 0.81 | 0.10 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.45 | % | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.45 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.45 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 28 | 2.72 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 2/21/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 1.35 | 0.16 | 0.00 | 0.00% | 0 | 187 | 2.22 | -0.01 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:00 PM EST |
| 15.00 | 0.05 | 0.30 | 0.55 | 0.00 | 0.00% | 0 | 173 | 0.99 | -0.03 | 0.01 | -0.01 | 2/5/2025 | 2/21/2025 4:00:00 PM EST |
| 17.50 | 0.30 | 0.40 | 0.23 | 0.00 | 0.00% | 0 | 368 | 0.96 | -0.06 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 20.00 | 0.60 | 0.75 | 0.65 | +0.05 | +8.34% | 21 | 1,164 | 0.91 | -0.11 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 22.50 | 0.60 | 1.80 | 1.22 | +0.12 | +10.91% | 32 | 671 | 0.90 | -0.19 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 25.00 | 1.75 | 2.05 | 2.00 | 0.00 | 0.00% | 128 | 1,762 | 0.83 | -0.28 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 30.00 | 4.30 | 4.60 | 4.50 | -0.10 | -2.18% | 90 | 567 | 0.83 | -0.49 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 35.00 | 7.80 | 8.10 | 7.00 | 0.00 | 0.00% | 0 | 231 | 0.83 | -0.68 | 0.04 | -0.03 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 40.00 | 11.80 | 12.30 | % | 0 | 0 | 0.79 | -0.82 | 0.03 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 45.00 | 16.50 | 17.80 | % | 0 | 0 | 1.25 | -0.90 | 0.02 | -0.01 | 2/21/2025 4:00:00 PM EST |