Options Chain for SABLE OFFSHORE CORP COM SHS (SOC) - $22.15 as of 6/20/2025 9:28:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 18.80 | 21.60 | % | 0 | 0 | 7.51 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 5.00 | 16.70 | 18.60 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 7.50 | 13.90 | 16.90 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 10.00 | 11.70 | 13.40 | 17.58 | 0.00 | 0.00% | 0 | 1 | 2.62 | 0.98 | 0.00 | -0.01 | 5/29/2025 | 6/20/2025 3:59:52 PM EST |
| 12.50 | 9.20 | 11.80 | 8.20 | 0.00 | 0.00% | 0 | 9 | 1.21 | 0.95 | 0.01 | -0.01 | 4/4/2025 | 6/20/2025 3:59:52 PM EST |
| 15.00 | 7.60 | 8.20 | 8.91 | 0.00 | 0.00% | 0 | 62 | 1.13 | 0.89 | 0.02 | -0.02 | 6/5/2025 | 6/20/2025 3:59:52 PM EST |
| 17.50 | 5.70 | 6.10 | 6.06 | -0.04 | -0.66% | 2 | 53 | 0.92 | 0.81 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 20.00 | 4.10 | 4.40 | 4.25 | -0.55 | -11.46% | 5 | 538 | 0.89 | 0.69 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 22.50 | 2.80 | 3.10 | 3.00 | -0.23 | -7.13% | 41 | 1,451 | 0.86 | 0.56 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 25.00 | 2.00 | 2.50 | 2.00 | -0.14 | -6.55% | 6 | 3,196 | 0.90 | 0.44 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 27.50 | 1.25 | 1.50 | 1.35 | 0.00 | 0.00% | 1 | 453 | 0.86 | 0.33 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 30.00 | 0.85 | 2.20 | 0.90 | -0.10 | -10.00% | 15 | 5,946 | 0.97 | 0.24 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 32.50 | 0.60 | 0.70 | 0.60 | +0.05 | +9.10% | 12 | 838 | 0.88 | 0.18 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 35.00 | 0.40 | 0.45 | 0.40 | -0.01 | -2.44% | 86 | 6,442 | 0.87 | 0.13 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 37.50 | 0.25 | 0.30 | 0.38 | 0.00 | 0.00% | 0 | 430 | 0.87 | 0.09 | 0.02 | -0.01 | 6/10/2025 | 6/20/2025 3:59:52 PM EST |
| 40.00 | 0.15 | 1.25 | 0.18 | 0.00 | 0.00% | 0 | 8,222 | 0.86 | 0.07 | 0.02 | -0.01 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 42.50 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 741 | 1.10 | 0.04 | 0.01 | -0.01 | 6/6/2025 | 6/20/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 1,765 | 1.01 | 0.03 | 0.01 | -0.01 | 6/6/2025 | 6/20/2025 3:59:52 PM EST |
| 47.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.02 | 0.01 | 0.00 | 6/3/2025 | 6/20/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.65 | 1.00 | 0.00 | 0.00% | 0 | 10 | 1.17 | 0.01 | 0.00 | 0.00 | 5/20/2025 | 6/20/2025 3:59:52 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 | 2.15 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 1.30 | 0.02 | 0.00 | 0.00% | 0 | 2 | 4.10 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/20/2025 3:59:52 PM EST |
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 3:59:52 PM EST |
| 10.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.18 | -0.02 | 0.00 | -0.01 | 5/21/2025 | 6/20/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 75 | 0.98 | -0.05 | 0.01 | -0.01 | 5/15/2025 | 6/20/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.70 | 0.52 | +0.07 | +15.56% | 2 | 449 | 0.87 | -0.11 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 17.50 | 0.95 | 1.10 | 1.10 | +0.15 | +15.79% | 10 | 522 | 0.92 | -0.19 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 20.00 | 1.80 | 1.95 | 1.88 | +0.03 | +1.63% | 12 | 521 | 0.89 | -0.31 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 22.50 | 3.00 | 3.20 | 3.10 | 0.00 | 0.00% | 25 | 1,088 | 0.88 | -0.44 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 25.00 | 4.50 | 4.90 | 4.63 | +0.13 | +2.89% | 5 | 789 | 0.88 | -0.56 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 27.50 | 6.30 | 6.70 | 6.40 | +0.20 | +3.23% | 2 | 1,493 | 0.87 | -0.67 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 30.00 | 8.30 | 8.70 | 8.62 | +0.34 | +4.11% | 65 | 722 | 0.86 | -0.76 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 32.50 | 10.50 | 10.90 | 9.50 | 0.00 | 0.00% | 0 | 238 | 0.98 | -0.82 | 0.03 | -0.02 | 6/4/2025 | 6/20/2025 3:59:52 PM EST |
| 35.00 | 12.60 | 14.20 | 8.90 | 0.00 | 0.00% | 0 | 58 | 1.06 | -0.87 | 0.03 | -0.01 | 5/28/2025 | 6/20/2025 3:59:52 PM EST |
| 37.50 | 14.50 | 17.50 | 6.90 | 0.00 | 0.00% | 0 | 1 | 1.36 | -0.91 | 0.02 | -0.01 | 5/20/2025 | 6/20/2025 3:59:52 PM EST |
| 40.00 | 17.10 | 19.90 | 16.79 | 0.00 | 0.00% | 0 | 12 | 1.84 | -0.93 | 0.02 | -0.01 | 6/5/2025 | 6/20/2025 3:59:52 PM EST |
| 42.50 | 19.50 | 22.40 | % | 0 | 0 | 1.90 | -0.96 | 0.01 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 45.00 | 22.00 | 24.50 | % | 0 | 0 | 1.30 | -0.97 | 0.01 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 47.50 | 24.40 | 27.40 | % | 0 | 0 | 2.07 | -0.98 | 0.01 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 50.00 | 26.90 | 29.90 | % | 0 | 0 | 2.15 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST |