Options Chain for SABLE OFFSHORE CORP COM SHS (SOC) - $25.91 as of 3/28/2025 9:02:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 13.00 | 15.40 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 15.00 | 10.90 | 11.40 | 11.50 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.98 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 17.50 | 8.40 | 8.90 | % | 0 | 0 | 0.92 | 0.94 | 0.02 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 20.00 | 6.50 | 7.50 | 7.10 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.86 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 22.50 | 4.70 | 4.90 | 5.19 | 0.00 | 0.00% | 0 | 28 | 0.77 | 0.75 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 25.00 | 3.20 | 3.40 | 3.30 | -0.20 | -5.72% | 48 | 203 | 0.75 | 0.61 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 30.00 | 1.35 | 1.40 | 1.19 | -0.56 | -32.00% | 36 | 52 | 0.72 | 0.34 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 35.00 | 0.45 | 1.55 | 0.47 | -0.22 | -31.89% | 6 | 14 | 0.71 | 0.16 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 40.00 | 0.15 | 0.25 | % | 0 | 0 | 0.73 | 0.07 | 0.02 | -0.01 | 3/28/2025 3:59:49 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 | 0.45 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.25 | % | 0 | 0 | 1.05 | -0.02 | 0.01 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 17.50 | 0.20 | 0.30 | 0.25 | +0.03 | +13.64% | 3 | 4 | 0.80 | -0.06 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 20.00 | 0.50 | 0.65 | 0.65 | +0.12 | +22.65% | 24 | 18 | 0.76 | -0.14 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 22.50 | 1.15 | 1.30 | 1.40 | +0.33 | +30.85% | 36 | 68 | 0.74 | -0.25 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 25.00 | 2.20 | 2.65 | 2.40 | +0.20 | +9.10% | 19 | 54 | 0.73 | -0.39 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 30.00 | 5.20 | 5.40 | 4.90 | 0.00 | 0.00% | 0 | 13 | 0.71 | -0.66 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 35.00 | 9.30 | 10.00 | % | 0 | 0 | 0.78 | -0.84 | 0.04 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 40.00 | 13.70 | 15.50 | % | 0 | 0 | 1.34 | -0.93 | 0.02 | -0.01 | 3/28/2025 3:59:49 PM EST |