Options Chain for SABLE OFFSHORE CORP COM SHS (SOC) - $19.78 as of 5/5/2025 9:13:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.80 | 19.10 | % | 0 | 0 | 8.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 5.00 | 14.20 | 16.10 | 18.70 | 0.00 | 0.00% | 0 | 4 | 4.67 | 1.00 | 0.00 | 0.00 | 11/22/2024 | 5/5/2025 3:59:58 PM EST |
| 7.50 | 11.80 | 13.50 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 10.00 | 9.30 | 10.50 | % | 0 | 0 | 1.68 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 12.50 | 7.60 | 8.20 | 7.00 | 0.00 | 0.00% | 0 | 31 | 1.32 | 0.92 | 0.02 | -0.01 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 15.00 | 4.70 | 7.00 | 5.60 | -0.80 | -12.50% | 9 | 158 | 0.83 | 0.83 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 17.50 | 2.90 | 4.50 | 4.19 | -0.71 | -14.49% | 2 | 589 | 0.89 | 0.70 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 20.00 | 1.90 | 2.80 | 2.85 | -0.45 | -13.64% | 113 | 2,796 | 0.86 | 0.56 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 22.50 | 1.50 | 1.85 | 1.80 | -0.40 | -18.19% | 166 | 2,682 | 0.94 | 0.42 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 25.00 | 1.10 | 1.25 | 1.17 | -0.23 | -16.43% | 46 | 10,512 | 0.99 | 0.30 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 30.00 | 0.40 | 0.60 | 0.55 | -0.16 | -22.54% | 89 | 20,627 | 0.99 | 0.15 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 35.00 | 0.05 | 0.35 | 0.30 | -0.05 | -14.29% | 10 | 14,180 | 0.95 | 0.07 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 2,272 | 1.19 | 0.03 | 0.01 | -0.01 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 1.45 | 0.17 | 0.00 | 0.00% | 0 | 1,627 | 2.07 | 0.01 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:58 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 | 0.50 | % | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/5/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 43 | 1.47 | -0.02 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 12.50 | 0.25 | 0.40 | 0.36 | -0.01 | -2.71% | 6 | 22 | 1.07 | -0.08 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 15.00 | 0.75 | 0.85 | 0.85 | +0.10 | +13.34% | 4 | 4,872 | 1.03 | -0.17 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 17.50 | 1.50 | 1.70 | 1.40 | -0.05 | -3.45% | 1 | 482 | 0.99 | -0.30 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 20.00 | 2.15 | 3.90 | 2.47 | 0.00 | 0.00% | 0 | 642 | 1.05 | -0.44 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 22.50 | 4.20 | 4.40 | 4.00 | 0.00 | 0.00% | 0 | 249 | 0.93 | -0.58 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 25.00 | 6.10 | 6.30 | 6.30 | 0.00 | 0.00% | 0 | 806 | 0.93 | -0.70 | 0.05 | -0.03 | 4/25/2025 | 5/5/2025 3:59:58 PM EST |
| 30.00 | 10.40 | 10.70 | 9.90 | 0.00 | 0.00% | 0 | 344 | 0.92 | -0.85 | 0.04 | -0.02 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 35.00 | 14.60 | 16.70 | 15.30 | 0.00 | 0.00% | 0 | 6 | 1.83 | -0.93 | 0.02 | -0.01 | 4/17/2025 | 5/5/2025 3:59:58 PM EST |
| 40.00 | 19.40 | 21.80 | 21.40 | 0.00 | 0.00% | 0 | 5 | 2.22 | -0.97 | 0.01 | -0.01 | 4/8/2025 | 5/5/2025 3:59:58 PM EST |
| 45.00 | 23.90 | 27.10 | % | 0 | 0 | 2.41 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |