Options Chain for SABLE OFFSHORE CORP COM SHS (SOC) - $29.84 as of 7/29/2025 2:39:05 PM 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 | 25.30 | 28.50 | 26.90 | % | 10.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 5.00 | 23.40 | 26.00 | 24.70 | % | 4.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 7.50 | 20.70 | 23.50 | 22.10 | 15.20 | 0.00 | 0.00% | 2.95 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:58:57 PM EST |
| 10.00 | 18.40 | 21.10 | 19.75 | % | 1.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 12.50 | 15.60 | 18.50 | 17.05 | 18.30 | 0.00 | 0.00% | 1.36 | 0 | 3 | 2.81 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:58:57 PM EST |
| 14.00 | 14.70 | 17.20 | 15.95 | % | 1.14 | 0 | 0 | 2.50 | 0.99 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 15.00 | 13.60 | 15.90 | 14.75 | 8.10 | 0.00 | 0.00% | 0.98 | 0 | 14 | 2.13 | 0.98 | 0.00 | -0.01 | 7/17/2025 | 7/29/2025 1:58:57 PM EST |
| 16.00 | 12.70 | 13.90 | 13.30 | 14.80 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.62 | 0.97 | 0.01 | -0.01 | 7/21/2025 | 7/29/2025 1:58:57 PM EST |
| 17.50 | 11.30 | 12.30 | 11.80 | 6.30 | 0.00 | 0.00% | 0.67 | 0 | 20 | 1.57 | 0.95 | 0.01 | -0.01 | 7/17/2025 | 7/29/2025 1:58:57 PM EST |
| 19.00 | 9.40 | 11.00 | 10.20 | 10.00 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.16 | 0.93 | 0.01 | -0.02 | 7/17/2025 | 7/29/2025 1:58:57 PM EST |
| 20.00 | 9.20 | 9.70 | 9.45 | 9.90 | 0.00 | 0.00% | 0.47 | 0 | 1,706 | 0.88 | 0.90 | 0.02 | -0.02 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 21.00 | 8.20 | 9.00 | 8.60 | 4.10 | 0.00 | 0.00% | 0.41 | 0 | 36 | 0.89 | 0.88 | 0.02 | -0.02 | 7/16/2025 | 7/29/2025 1:58:57 PM EST |
| 22.50 | 7.40 | 7.70 | 7.55 | 7.10 | 0.00 | 0.00% | 0.34 | 0 | 373 | 0.74 | 0.84 | 0.03 | -0.03 | 7/23/2025 | 7/29/2025 1:58:57 PM EST |
| 24.00 | 6.30 | 6.60 | 6.45 | 3.20 | 0.00 | 0.00% | 0.27 | 0 | 18 | 0.87 | 0.79 | 0.03 | -0.03 | 7/17/2025 | 7/29/2025 1:58:57 PM EST |
| 25.00 | 5.60 | 5.90 | 5.75 | 6.20 | 0.00 | 0.00% | 0.23 | 0 | 1,905 | 0.85 | 0.75 | 0.04 | -0.03 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 26.00 | 5.00 | 5.30 | 5.15 | 5.45 | 0.00 | 0.00% | 0.20 | 0 | 12 | 0.84 | 0.71 | 0.04 | -0.03 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 27.50 | 4.10 | 4.40 | 4.25 | 4.90 | +0.90 | +22.50% | 0.15 | 5 | 1,347 | 0.82 | 0.64 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 29.00 | 3.40 | 3.70 | 3.55 | 3.40 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.82 | 0.58 | 0.04 | -0.04 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 30.00 | 3.00 | 3.30 | 3.15 | 3.13 | -0.57 | -15.41% | 0.10 | 8 | 4,199 | 0.80 | 0.53 | 0.05 | -0.04 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 31.00 | 2.60 | 2.85 | 2.73 | 2.10 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.80 | 0.49 | 0.05 | -0.04 | 7/23/2025 | 7/29/2025 1:58:57 PM EST |
| 32.50 | 2.10 | 2.35 | 2.23 | 2.36 | -0.14 | -5.60% | 0.07 | 3 | 1,214 | 0.80 | 0.43 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 35.00 | 1.50 | 1.70 | 1.60 | 1.70 | -0.05 | -2.86% | 0.05 | 16 | 5,438 | 0.80 | 0.33 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 37.50 | 1.00 | 1.20 | 1.10 | 1.30 | -0.03 | -2.26% | 0.03 | 1 | 509 | 0.79 | 0.25 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 40.00 | 0.65 | 0.85 | 0.75 | 0.90 | 0.00 | 0.00% | 0.02 | 2 | 8,260 | 0.79 | 0.19 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 42.50 | 0.40 | 0.65 | 0.53 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3,525 | 0.79 | 0.14 | 0.03 | -0.02 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 45.00 | 0.25 | 0.45 | 0.35 | 0.40 | +0.19 | +90.48% | 0.01 | 1 | 1,823 | 0.79 | 0.10 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 47.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.91 | 0.07 | 0.02 | -0.01 | 7/23/2025 | 7/29/2025 1:58:57 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,842 | 0.95 | 0.05 | 0.01 | -0.01 | 7/22/2025 | 7/29/2025 1:58:57 PM 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 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.68 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 1:58:57 PM EST |
| 10.00 | 0.00 | 1.50 | 0.75 | 2.28 | 0.00 | 0.00% | 0.07 | 0 | 3 | 2.92 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:58:57 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 1,655 | 1.89 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:58:57 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.68 | -0.01 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 559 | 1.55 | -0.02 | 0.00 | -0.01 | 7/18/2025 | 7/29/2025 1:58:57 PM EST |
| 16.00 | 0.00 | 1.45 | 0.73 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 10 | 1.43 | -0.03 | 0.01 | -0.01 | 7/21/2025 | 7/29/2025 1:58:57 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2,337 | 1.01 | -0.05 | 0.01 | -0.01 | 7/21/2025 | 7/29/2025 1:58:57 PM EST |
| 19.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.97 | -0.07 | 0.01 | -0.02 | 7/18/2025 | 7/29/2025 1:58:57 PM EST |
| 20.00 | 0.50 | 0.65 | 0.58 | 0.51 | 0.00 | 0.00% | 0.03 | 0 | 745 | 0.90 | -0.10 | 0.02 | -0.02 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 21.00 | 0.65 | 0.80 | 0.73 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.88 | -0.12 | 0.02 | -0.02 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 22.50 | 0.95 | 1.10 | 1.03 | 1.15 | 0.00 | 0.00% | 0.05 | 0 | 863 | 0.88 | -0.16 | 0.03 | -0.03 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 24.00 | 1.35 | 1.55 | 1.45 | 1.25 | -0.30 | -19.36% | 0.06 | 30 | 48 | 0.86 | -0.21 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 25.00 | 1.70 | 1.90 | 1.80 | 1.68 | +0.08 | +5.00% | 0.07 | 4 | 627 | 0.85 | -0.25 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 26.00 | 2.05 | 2.20 | 2.13 | 2.04 | +0.04 | +2.00% | 0.08 | 1 | 31 | 0.84 | -0.29 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 27.50 | 2.65 | 2.85 | 2.75 | 2.65 | 0.00 | 0.00% | 0.10 | 30 | 138 | 0.82 | -0.36 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 29.00 | 3.40 | 3.60 | 3.50 | 3.30 | 0.00 | 0.00% | 0.12 | 0 | 51 | 0.81 | -0.42 | 0.04 | -0.04 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 30.00 | 3.90 | 4.20 | 4.05 | 3.50 | -0.10 | -2.78% | 0.13 | 2 | 239 | 0.81 | -0.47 | 0.05 | -0.04 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 31.00 | 4.60 | 4.80 | 4.70 | 4.30 | 0.00 | 0.00% | 0.15 | 0 | 253 | 0.80 | -0.51 | 0.05 | -0.04 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 32.50 | 5.60 | 5.70 | 5.65 | 5.30 | +0.28 | +5.58% | 0.17 | 1 | 168 | 0.81 | -0.57 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 35.00 | 7.40 | 7.70 | 7.55 | 6.00 | 0.00 | 0.00% | 0.22 | 0 | 187 | 0.81 | -0.67 | 0.04 | -0.03 | 7/18/2025 | 7/29/2025 1:58:57 PM EST |
| 37.50 | 9.40 | 9.70 | 9.55 | % | 0.25 | 0 | 0 | 0.83 | -0.75 | 0.04 | -0.03 | 7/29/2025 1:58:57 PM EST | |||
| 40.00 | 11.60 | 11.90 | 11.75 | 9.30 | 0.00 | 0.00% | 0.29 | 0 | 9 | 0.83 | -0.81 | 0.03 | -0.02 | 5/20/2025 | 7/29/2025 1:58:57 PM EST |
| 42.50 | 13.50 | 14.20 | 13.85 | % | 0.33 | 0 | 0 | 1.21 | -0.86 | 0.03 | -0.02 | 7/29/2025 1:58:57 PM EST | |||
| 45.00 | 15.50 | 17.20 | 16.35 | % | 0.36 | 0 | 0 | 1.19 | -0.90 | 0.02 | -0.02 | 7/29/2025 1:58:57 PM EST | |||
| 47.50 | 17.80 | 19.40 | 18.60 | % | 0.39 | 0 | 0 | 1.18 | -0.93 | 0.02 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 50.00 | 20.60 | 21.80 | 21.20 | % | 0.42 | 0 | 0 | 1.23 | -0.95 | 0.01 | -0.01 | 7/29/2025 1:58:57 PM EST |