Options Chain for SABLE OFFSHORE CORP COM SHS (SOC) - $32.10 as of 5/27/2025 3:36:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 28.90 | 32.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 5.00 | 27.00 | 30.10 | 23.00 | 0.00 | 0.00% | 0 | 1 | 4.75 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 5/27/2025 2:58:55 PM EST |
| 7.50 | 24.70 | 27.60 | 16.10 | 0.00 | 0.00% | 0 | 1 | 4.37 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 5/27/2025 2:58:55 PM EST |
| 10.00 | 21.40 | 23.50 | 23.10 | +13.60 | +143.16% | 1 | 26 | 1.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 12.50 | 18.60 | 22.50 | 7.00 | 0.00 | 0.00% | 0 | 5 | 2.07 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 2:58:55 PM EST |
| 15.00 | 17.80 | 18.30 | 18.22 | -1.08 | -5.60% | 2 | 133 | 1.19 | 0.99 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 17.50 | 14.00 | 17.60 | 15.02 | 0.00 | 0.00% | 0 | 92 | 0.83 | 0.98 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
| 20.00 | 13.20 | 13.80 | 13.25 | +2.25 | +20.46% | 3 | 1,507 | 0.84 | 0.95 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 22.50 | 10.80 | 11.40 | 10.85 | 0.00 | 0.00% | 0 | 700 | 0.85 | 0.91 | 0.02 | -0.02 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
| 25.00 | 8.40 | 9.20 | 8.59 | +0.51 | +6.32% | 15 | 2,519 | 0.81 | 0.85 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 27.50 | 6.80 | 7.40 | 6.22 | 0.00 | 0.00% | 0 | 18 | 0.77 | 0.77 | 0.03 | -0.03 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 30.00 | 5.20 | 5.50 | 5.12 | +0.55 | +12.04% | 18 | 6,128 | 0.74 | 0.68 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 32.50 | 3.80 | 4.00 | 3.76 | +0.46 | +13.94% | 4 | 1,260 | 0.72 | 0.57 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 35.00 | 2.70 | 2.95 | 2.58 | +0.16 | +6.62% | 1,053 | 5,041 | 0.72 | 0.46 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 37.50 | 1.90 | 2.15 | 1.90 | +0.20 | +11.77% | 105 | 309 | 0.71 | 0.36 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 40.00 | 1.35 | 1.45 | 1.29 | +0.14 | +12.18% | 2,268 | 14,166 | 0.72 | 0.28 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 42.50 | 0.90 | 1.10 | 1.00 | +0.20 | +25.00% | 10 | 116 | 0.72 | 0.21 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 45.00 | 0.60 | 0.70 | 0.65 | +0.11 | +20.37% | 102 | 1,716 | 0.72 | 0.15 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 47.50 | 0.40 | 0.50 | 0.44 | % | 64 | 0 | 0.72 | 0.11 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST | |
| 50.00 | 0.25 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 12 | 0.76 | 0.08 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 2:58:55 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 | 4.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 20 | 2.85 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 5/27/2025 2:58:55 PM EST |
| 7.50 | 0.00 | 0.20 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 13 | 1.45 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 2:58:55 PM EST |
| 12.50 | 0.00 | 0.05 | 0.85 | 0.00 | 0.00% | 0 | 46 | 1.19 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 2:58:55 PM EST |
| 15.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 436 | 1.52 | -0.01 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:58:55 PM EST |
| 17.50 | 0.10 | 0.20 | 0.15 | -0.40 | -72.73% | 279 | 496 | 0.97 | -0.02 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 20.00 | 0.10 | 0.80 | 0.30 | 0.00 | 0.00% | 0 | 295 | 0.88 | -0.05 | 0.01 | -0.01 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
| 22.50 | 0.25 | 0.75 | 0.50 | -0.12 | -19.36% | 4 | 226 | 0.85 | -0.09 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 25.00 | 0.75 | 0.85 | 0.90 | 0.00 | 0.00% | 0 | 703 | 0.81 | -0.15 | 0.02 | -0.03 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 27.50 | 0.90 | 1.60 | 1.40 | -0.25 | -15.16% | 13 | 3 | 0.78 | -0.23 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 30.00 | 2.05 | 2.20 | 2.15 | -0.35 | -14.00% | 101 | 632 | 0.76 | -0.32 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 32.50 | 3.10 | 3.30 | 3.40 | -0.40 | -10.53% | 2 | 15 | 0.73 | -0.43 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 35.00 | 4.10 | 4.70 | 5.30 | 0.00 | 0.00% | 0 | 1,485 | 0.74 | -0.54 | 0.04 | -0.04 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 37.50 | 6.10 | 6.40 | % | 0 | 0 | 0.73 | -0.64 | 0.04 | -0.03 | 5/27/2025 2:58:55 PM EST | |||
| 40.00 | 8.00 | 8.50 | 8.30 | 0.00 | 0.00% | 0 | 5 | 0.74 | -0.72 | 0.04 | -0.03 | 5/19/2025 | 5/27/2025 2:58:55 PM EST |
| 42.50 | 9.00 | 11.50 | % | 0 | 0 | 0.73 | -0.79 | 0.03 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 45.00 | 11.10 | 12.80 | 11.50 | 0.00 | 0.00% | 0 | 2 | 0.74 | -0.85 | 0.03 | -0.02 | 5/20/2025 | 5/27/2025 2:58:55 PM EST |
| 47.50 | 14.50 | 15.80 | % | 0 | 0 | 0.72 | -0.89 | 0.02 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 50.00 | 16.70 | 19.20 | % | 0 | 0 | 0.80 | -0.92 | 0.02 | -0.01 | 5/27/2025 2:58:55 PM EST |