Options Chain for SABLE OFFSHORE CORP COM SHS (SOC) - $25.37 as of 3/31/2025 10:25:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 21.00 | 25.40 | 26.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 4:00:04 PM EST |
| 5.00 | 19.00 | 22.40 | % | 0 | 0 | 9.30 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 7.50 | 17.10 | 20.00 | 13.15 | 0.00 | 0.00% | 0 | 25 | 7.00 | 1.00 | 0.00 | 0.00 | 12/4/2024 | 3/31/2025 4:00:04 PM EST |
| 10.00 | 15.20 | 17.50 | 12.85 | 0.00 | 0.00% | 0 | 12 | 5.48 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 3/31/2025 4:00:04 PM EST |
| 12.50 | 12.80 | 13.10 | 13.00 | 0.00 | 0.00% | 0 | 27 | 2.04 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 4:00:04 PM EST |
| 15.00 | 10.30 | 10.60 | 10.80 | -0.30 | -2.71% | 2 | 95 | 1.58 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 17.50 | 7.80 | 8.10 | 8.37 | -0.07 | -0.83% | 17 | 53 | 1.18 | 0.99 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 20.00 | 5.50 | 5.70 | 5.79 | -0.91 | -13.59% | 2 | 1,111 | 0.86 | 0.93 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 22.50 | 3.40 | 3.60 | 3.80 | 0.00 | 0.00% | 0 | 754 | 0.81 | 0.79 | 0.07 | -0.03 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 25.00 | 1.80 | 1.95 | 1.95 | -0.20 | -9.31% | 215 | 4,127 | 0.77 | 0.57 | 0.10 | -0.05 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 30.00 | 0.30 | 0.45 | 0.40 | -0.05 | -11.12% | 756 | 13,631 | 0.77 | 0.17 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 4,114 | 1.06 | 0.03 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 7,426 | 1.30 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 165 | 1.62 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 4:00:04 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 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.45 | % | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.45 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 43 | 3.24 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 4:00:04 PM EST |
| 12.50 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 187 | 2.21 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 203 | 1.42 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:04 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | +0.03 | +60.00% | 1 | 564 | 1.15 | -0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 20.00 | 0.10 | 0.20 | 0.12 | -0.03 | -20.00% | 6 | 1,360 | 0.80 | -0.07 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 22.50 | 0.45 | 0.60 | 0.48 | +0.03 | +6.67% | 21 | 1,067 | 0.76 | -0.21 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 25.00 | 1.25 | 1.45 | 1.70 | +0.40 | +30.77% | 21 | 2,459 | 0.71 | -0.43 | 0.10 | -0.05 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 30.00 | 4.80 | 5.90 | 4.10 | 0.00 | 0.00% | 0 | 675 | 1.07 | -0.83 | 0.06 | -0.03 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 35.00 | 9.50 | 9.80 | 9.23 | -0.77 | -7.70% | 13 | 224 | 1.06 | -0.97 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 40.00 | 14.30 | 16.50 | 15.90 | 0.00 | 0.00% | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 4:00:04 PM EST |
| 45.00 | 19.40 | 21.50 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST |