Options Chain for SABLE OFFSHORE CORP COM SHS (SOC) - $27.51 as of 5/29/2025 8:44:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 23.90 | 27.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 5.00 | 21.40 | 24.50 | 18.70 | 0.00 | 0.00% | 0 | 4 | 5.23 | 1.00 | 0.00 | 0.00 | 11/22/2024 | 5/29/2025 4:00:01 PM EST |
| 7.50 | 19.30 | 22.00 | % | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 10.00 | 16.70 | 19.60 | % | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 12.50 | 14.80 | 16.30 | 15.90 | 0.00 | 0.00% | 0 | 30 | 2.39 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/29/2025 4:00:01 PM EST |
| 15.00 | 12.30 | 13.40 | 13.00 | 0.00 | 0.00% | 0 | 144 | 1.79 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 17.50 | 9.80 | 11.00 | 14.53 | 0.00 | 0.00% | 0 | 548 | 1.51 | 0.98 | 0.01 | -0.01 | 5/23/2025 | 5/29/2025 4:00:01 PM EST |
| 20.00 | 7.70 | 9.80 | 7.70 | 0.00 | 0.00% | 21 | 2,408 | 2.07 | 0.92 | 0.02 | -0.02 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 22.50 | 5.50 | 5.90 | 6.00 | -0.15 | -2.44% | 22 | 1,976 | 0.97 | 0.84 | 0.04 | -0.04 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 25.00 | 3.50 | 4.50 | 4.10 | -0.30 | -6.82% | 376 | 5,991 | 1.18 | 0.71 | 0.05 | -0.05 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 27.50 | 2.35 | 2.50 | 2.60 | +0.10 | +4.00% | 408 | 1,558 | 0.89 | 0.55 | 0.07 | -0.06 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 30.00 | 1.40 | 1.50 | 1.45 | -0.30 | -17.15% | 2,900 | 11,485 | 0.88 | 0.38 | 0.07 | -0.05 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 32.50 | 0.75 | 0.85 | 0.78 | -0.16 | -17.03% | 1,631 | 201 | 0.87 | 0.25 | 0.06 | -0.04 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 35.00 | 0.35 | 0.45 | 0.39 | -0.15 | -27.78% | 884 | 14,182 | 0.83 | 0.15 | 0.04 | -0.03 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 37.50 | 0.20 | 0.25 | 0.24 | +0.04 | +20.00% | 16 | 1,949 | 0.87 | 0.08 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 40.00 | 0.05 | 0.40 | 0.18 | +0.08 | +80.00% | 866 | 7,025 | 1.00 | 0.05 | 0.02 | -0.01 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 42.50 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 122 | 1.13 | 0.02 | 0.01 | -0.01 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 45.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 1,167 | 2,304 | 1.00 | 0.01 | 0.01 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 0.20 | % | 0 | 0 | 1.28 | 0.01 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:01 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 | 0.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.40 | % | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 2 | 3.17 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/29/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 43 | 2.51 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/29/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 25 | 1.57 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 4,876 | 1.60 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 479 | 1.26 | -0.02 | 0.01 | -0.01 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 20.00 | 0.20 | 0.25 | 0.22 | -0.02 | -8.34% | 2,649 | 3,996 | 0.97 | -0.08 | 0.02 | -0.02 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 22.50 | 0.50 | 0.70 | 0.60 | -0.05 | -7.70% | 229 | 1,053 | 0.94 | -0.16 | 0.04 | -0.04 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 25.00 | 1.25 | 1.35 | 1.32 | +0.02 | +1.54% | 911 | 12,966 | 0.92 | -0.29 | 0.05 | -0.05 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 27.50 | 1.95 | 2.50 | 2.30 | +0.15 | +6.98% | 53 | 417 | 0.83 | -0.45 | 0.07 | -0.06 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 30.00 | 3.70 | 3.90 | 3.70 | -0.05 | -1.34% | 715 | 12,142 | 0.85 | -0.62 | 0.07 | -0.05 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 32.50 | 5.60 | 5.90 | 5.78 | 0.00 | 0.00% | 1 | 268 | 0.87 | -0.75 | 0.06 | -0.04 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 35.00 | 7.70 | 8.00 | 7.60 | +1.10 | +16.93% | 2 | 344 | 0.85 | -0.85 | 0.04 | -0.03 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 37.50 | 9.60 | 11.10 | 4.92 | 0.00 | 0.00% | 0 | 6 | 1.07 | -0.92 | 0.03 | -0.02 | 5/20/2025 | 5/29/2025 4:00:01 PM EST |
| 40.00 | 11.80 | 14.30 | 10.00 | 0.00 | 0.00% | 0 | 9 | 1.07 | -0.95 | 0.02 | -0.01 | 5/22/2025 | 5/29/2025 4:00:01 PM EST |
| 42.50 | 14.20 | 16.40 | % | 0 | 0 | 1.90 | -0.98 | 0.01 | -0.01 | 5/29/2025 4:00:01 PM EST | |||
| 45.00 | 16.80 | 19.40 | 12.20 | 0.00 | 0.00% | 0 | 1 | 1.79 | -0.99 | 0.01 | 0.00 | 5/19/2025 | 5/29/2025 4:00:01 PM EST |
| 47.50 | 19.30 | 21.90 | % | 0 | 0 | 1.91 | -0.99 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 50.00 | 21.70 | 24.40 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST |