Options Chain for SABLE OFFSHORE CORP COM SHS (SOC) - $24.49 as of 9/18/2025 9:48:30 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 20.00 | 22.90 | 21.45 | % | 8.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:00 AM EST | |||
| 5.00 | 17.80 | 20.20 | 19.00 | % | 3.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:00 AM EST | |||
| 7.50 | 15.60 | 16.70 | 16.15 | 15.20 | 0.00 | 0.00% | 2.15 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 9/18/2025 9:59:00 AM EST |
| 10.00 | 13.20 | 14.40 | 13.80 | % | 1.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:00 AM EST | |||
| 12.50 | 10.70 | 12.00 | 11.35 | 18.30 | 0.00 | 0.00% | 0.91 | 0 | 3 | 9.76 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 9/18/2025 9:59:00 AM EST |
| 14.00 | 9.10 | 10.50 | 9.80 | % | 0.70 | 0 | 0 | 8.38 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:00 AM EST | |||
| 15.00 | 8.20 | 8.70 | 8.45 | 8.40 | 0.00 | 0.00% | 0.56 | 0 | 139 | 6.17 | 1.00 | 0.00 | -0.01 | 9/11/2025 | 9/18/2025 9:59:00 AM EST |
| 16.00 | 7.10 | 8.10 | 7.60 | 7.95 | 0.00 | 0.00% | 0.47 | 0 | 10 | 6.73 | 0.98 | 0.01 | -0.03 | 9/12/2025 | 9/18/2025 9:59:00 AM EST |
| 17.50 | 5.80 | 6.10 | 5.95 | 6.52 | -0.58 | -8.17% | 0.34 | 1 | 5,504 | 4.50 | 0.97 | 0.02 | -0.06 | 9/18/2025 | 9/18/2025 9:59:00 AM EST |
| 19.00 | 4.30 | 4.70 | 4.50 | 5.02 | -0.78 | -13.45% | 0.24 | 1 | 25,112 | 2.35 | 0.92 | 0.04 | -0.15 | 9/18/2025 | 9/18/2025 9:59:00 AM EST |
| 20.00 | 3.20 | 3.70 | 3.45 | 4.60 | 0.00 | 0.00% | 0.17 | 0 | 16,181 | 3.00 | 0.86 | 0.05 | -0.32 | 9/17/2025 | 9/18/2025 9:59:00 AM EST |
| 21.00 | 2.35 | 2.80 | 2.58 | 3.15 | -0.85 | -21.25% | 0.12 | 1 | 1,690 | 2.11 | 0.81 | 0.07 | -0.44 | 9/18/2025 | 9/18/2025 9:59:00 AM EST |
| 22.50 | 1.35 | 1.50 | 1.43 | 1.56 | -1.09 | -41.14% | 0.06 | 9 | 17,770 | 2.02 | 0.69 | 0.11 | -0.48 | 9/18/2025 | 9/18/2025 9:59:00 AM EST |
| 24.00 | 0.80 | 0.90 | 0.85 | 0.95 | -0.83 | -46.63% | 0.04 | 35 | 1,383 | 2.04 | 0.52 | 0.12 | -0.52 | 9/18/2025 | 9/18/2025 9:59:00 AM EST |
| 25.00 | 0.55 | 0.70 | 0.63 | 0.60 | -0.75 | -55.56% | 0.03 | 65 | 5,584 | 2.22 | 0.41 | 0.11 | -0.54 | 9/18/2025 | 9/18/2025 9:59:00 AM EST |
| 26.00 | 0.35 | 0.50 | 0.43 | 0.55 | -0.35 | -38.89% | 0.02 | 20 | 2,715 | 2.39 | 0.33 | 0.10 | -0.55 | 9/18/2025 | 9/18/2025 9:59:00 AM EST |
| 27.50 | 0.25 | 0.40 | 0.33 | 0.37 | -0.25 | -40.33% | 0.01 | 1 | 4,926 | 2.58 | 0.24 | 0.07 | -0.53 | 9/18/2025 | 9/18/2025 9:59:00 AM EST |
| 29.00 | 0.20 | 0.30 | 0.25 | 0.20 | -0.15 | -42.86% | 0.01 | 17 | 7,867 | 2.87 | 0.18 | 0.06 | -0.41 | 9/18/2025 | 9/18/2025 9:59:00 AM EST |
| 30.00 | 0.20 | 0.25 | 0.23 | 0.21 | -0.14 | -40.00% | 0.01 | 215 | 10,991 | 3.02 | 0.15 | 0.05 | -0.35 | 9/18/2025 | 9/18/2025 9:59:00 AM EST |
| 31.00 | 0.05 | 0.75 | 0.40 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 653 | 4.85 | 0.08 | 0.04 | -0.14 | 9/17/2025 | 9/18/2025 9:59:00 AM EST |
| 32.50 | 0.05 | 0.80 | 0.43 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7,438 | 4.00 | 0.08 | 0.03 | -0.16 | 9/17/2025 | 9/18/2025 9:59:00 AM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 8 | 6,153 | 4.50 | 0.03 | 0.02 | -0.06 | 9/18/2025 | 9/18/2025 9:59:00 AM EST |
| 37.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,844 | 0.00 | 0.01 | 0.00 | -0.01 | 9/17/2025 | 9/18/2025 9:59:00 AM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13,964 | 0.00 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/18/2025 9:59:00 AM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,923 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:59:00 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,894 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:59:00 AM EST |
| 47.50 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/18/2025 9:59:00 AM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,894 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/18/2025 9:59:00 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 9:59:00 AM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:59:00 AM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8,123 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:59:00 AM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 993 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:59:00 AM EST |
| 12.50 | 0.00 | 0.90 | 0.45 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 3,528 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:00 AM EST |
| 14.00 | 0.00 | 0.80 | 0.40 | 0.02 | -0.07 | -77.78% | 0.03 | 20 | 3,517 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:59:00 AM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 13,861 | 0.00 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/18/2025 9:59:00 AM EST |
| 16.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.05 | -33.34% | 0.01 | 31 | 8,078 | 3.92 | -0.02 | 0.01 | -0.03 | 9/18/2025 | 9/18/2025 9:59:00 AM EST |
| 17.50 | 0.05 | 0.15 | 0.10 | 0.06 | -0.06 | -50.00% | 0.01 | 5 | 6,599 | 4.15 | -0.03 | 0.02 | -0.06 | 9/18/2025 | 9/18/2025 9:59:00 AM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 63 | 6,373 | 3.01 | -0.08 | 0.04 | -0.15 | 9/18/2025 | 9/18/2025 9:59:00 AM EST |
| 20.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.08 | -36.37% | 0.01 | 31 | 5,441 | 2.29 | -0.14 | 0.05 | -0.32 | 9/18/2025 | 9/18/2025 9:59:00 AM EST |
| 21.00 | 0.15 | 0.25 | 0.20 | 0.25 | -0.13 | -34.22% | 0.01 | 41 | 3,032 | 2.07 | -0.19 | 0.07 | -0.44 | 9/18/2025 | 9/18/2025 9:59:00 AM EST |
| 22.50 | 0.60 | 0.70 | 0.65 | 0.60 | -0.06 | -9.10% | 0.03 | 59 | 2,787 | 2.01 | -0.31 | 0.11 | -0.48 | 9/18/2025 | 9/18/2025 9:59:00 AM EST |
| 24.00 | 1.40 | 1.55 | 1.48 | 1.52 | +0.22 | +16.93% | 0.06 | 36 | 2,693 | 2.11 | -0.48 | 0.12 | -0.52 | 9/18/2025 | 9/18/2025 9:59:00 AM EST |
| 25.00 | 2.15 | 2.40 | 2.28 | 2.33 | +0.48 | +25.95% | 0.09 | 25 | 3,681 | 2.24 | -0.59 | 0.11 | -0.54 | 9/18/2025 | 9/18/2025 9:59:00 AM EST |
| 26.00 | 2.95 | 3.30 | 3.13 | 3.60 | 0.00 | 0.00% | 0.12 | 0 | 1,310 | 2.32 | -0.67 | 0.10 | -0.55 | 9/17/2025 | 9/18/2025 9:59:00 AM EST |
| 27.50 | 4.30 | 4.60 | 4.45 | 4.42 | +0.60 | +15.71% | 0.16 | 25 | 1,133 | 2.52 | -0.76 | 0.07 | -0.53 | 9/18/2025 | 9/18/2025 9:59:00 AM EST |
| 29.00 | 5.40 | 6.20 | 5.80 | 6.74 | 0.00 | 0.00% | 0.20 | 0 | 262 | 3.22 | -0.82 | 0.06 | -0.41 | 9/3/2025 | 9/18/2025 9:59:00 AM EST |
| 30.00 | 6.50 | 7.00 | 6.75 | 6.40 | +0.40 | +6.67% | 0.23 | 5 | 1,275 | 3.27 | -0.85 | 0.05 | -0.35 | 9/18/2025 | 9/18/2025 9:59:00 AM EST |
| 31.00 | 7.40 | 8.10 | 7.75 | 8.80 | 0.00 | 0.00% | 0.25 | 0 | 266 | 3.58 | -0.92 | 0.04 | -0.14 | 9/12/2025 | 9/18/2025 9:59:00 AM EST |
| 32.50 | 9.10 | 9.40 | 9.25 | 8.56 | +0.36 | +4.39% | 0.28 | 1 | 463 | 4.37 | -0.92 | 0.03 | -0.16 | 9/18/2025 | 9/18/2025 9:59:00 AM EST |
| 35.00 | 10.00 | 12.40 | 11.20 | 12.95 | 0.00 | 0.00% | 0.32 | 0 | 673 | 7.43 | -0.97 | 0.02 | -0.06 | 9/16/2025 | 9/18/2025 9:59:00 AM EST |
| 37.50 | 13.40 | 14.70 | 14.05 | % | 0.37 | 0 | 0 | 7.68 | -0.99 | 0.00 | -0.01 | 9/18/2025 9:59:00 AM EST | |||
| 40.00 | 16.50 | 16.80 | 16.65 | 17.84 | 0.00 | 0.00% | 0.42 | 0 | 250 | 5.82 | -1.00 | 0.00 | -0.01 | 9/15/2025 | 9/18/2025 9:59:00 AM EST |
| 42.50 | 18.40 | 19.70 | 19.05 | % | 0.45 | 0 | 0 | 8.90 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:00 AM EST | |||
| 45.00 | 21.10 | 22.00 | 21.55 | % | 0.48 | 0 | 0 | 8.89 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:00 AM EST | |||
| 47.50 | 23.50 | 24.80 | 24.15 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:00 AM EST | |||
| 50.00 | 25.90 | 27.30 | 26.60 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:00 AM EST |