Options Chain for SABLE OFFSHORE CORP COM SHS (SOC) - $20.16 as of 4/18/2025 11:54:40 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.40 | 19.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 5.00 | 14.50 | 16.10 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 7.50 | 12.20 | 13.60 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 10.00 | 10.20 | 11.10 | % | 0 | 0 | 2.63 | 0.99 | 0.00 | -0.01 | 4/17/2025 4:00:02 PM EST | |||
| 12.50 | 7.40 | 9.30 | % | 0 | 0 | 2.45 | 0.94 | 0.02 | -0.02 | 4/17/2025 4:00:02 PM EST | |||
| 15.00 | 5.70 | 6.60 | 4.70 | -0.60 | -11.33% | 1 | 36 | 1.43 | 0.86 | 0.03 | -0.03 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 17.50 | 3.90 | 4.10 | 4.12 | +0.38 | +10.16% | 505 | 210 | 1.14 | 0.74 | 0.05 | -0.04 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 20.00 | 2.50 | 2.75 | 2.60 | +0.30 | +13.05% | 372 | 518 | 1.07 | 0.58 | 0.06 | -0.04 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 22.50 | 1.50 | 1.65 | 1.56 | +0.21 | +15.56% | 1,283 | 5,235 | 1.04 | 0.42 | 0.07 | -0.04 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 25.00 | 0.85 | 1.00 | 0.90 | +0.10 | +12.50% | 372 | 610 | 1.03 | 0.29 | 0.06 | -0.04 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 30.00 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 4 | 374 | 1.08 | 0.12 | 0.03 | -0.02 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 35.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 30 | 1.14 | 0.05 | 0.02 | -0.01 | 4/15/2025 | 4/17/2025 4:00:02 PM EST |
| 40.00 | 0.05 | 0.40 | 0.16 | 0.00 | 0.00% | 0 | 6 | 1.58 | 0.02 | 0.01 | 0.00 | 4/8/2025 | 4/17/2025 4:00:02 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 | 0.35 | % | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.20 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.05 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 5 | 1.79 | -0.01 | 0.00 | -0.01 | 4/9/2025 | 4/17/2025 4:00:02 PM EST |
| 12.50 | 0.15 | 0.25 | 0.35 | +0.07 | +25.00% | 1 | 6 | 1.23 | -0.06 | 0.02 | -0.02 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 15.00 | 0.50 | 0.55 | 0.55 | -0.08 | -12.70% | 25 | 1,521 | 1.15 | -0.14 | 0.03 | -0.03 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 17.50 | 0.70 | 1.30 | 1.25 | -0.23 | -15.55% | 55 | 1,310 | 0.99 | -0.26 | 0.05 | -0.04 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 20.00 | 2.20 | 2.35 | 2.20 | -0.30 | -12.00% | 82 | 243 | 1.07 | -0.42 | 0.06 | -0.04 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 22.50 | 3.70 | 3.90 | 3.76 | -0.24 | -6.00% | 96 | 1,419 | 1.07 | -0.58 | 0.07 | -0.04 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 25.00 | 5.50 | 7.70 | 5.40 | -0.55 | -9.25% | 15 | 133 | 1.03 | -0.71 | 0.06 | -0.04 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 30.00 | 9.90 | 11.40 | 11.23 | +0.25 | +2.28% | 20 | 14 | 1.60 | -0.88 | 0.03 | -0.02 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 35.00 | 14.10 | 16.20 | % | 0 | 0 | 2.14 | -0.95 | 0.02 | -0.01 | 4/17/2025 4:00:02 PM EST | |||
| 40.00 | 18.60 | 21.70 | % | 0 | 0 | 2.69 | -0.98 | 0.01 | 0.00 | 4/17/2025 4:00:02 PM EST |