Options Chain for SABLE OFFSHORE CORP COM SHS (SOC) - $26.98 as of 8/29/2025 9:11:15 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 | 24.20 | 26.50 | 25.35 | % | 10.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 5.00 | 20.60 | 23.80 | 22.20 | % | 4.44 | 0 | 0 | 8.09 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 7.50 | 18.30 | 21.60 | 19.95 | 15.20 | 0.00 | 0.00% | 2.66 | 0 | 1 | 6.44 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/29/2025 3:59:49 PM EST |
| 10.00 | 16.30 | 18.40 | 17.35 | % | 1.74 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 12.50 | 14.30 | 15.60 | 14.95 | 18.30 | 0.00 | 0.00% | 1.20 | 0 | 3 | 3.18 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/29/2025 3:59:49 PM EST |
| 14.00 | 12.70 | 14.20 | 13.45 | % | 0.96 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 15.00 | 11.90 | 12.90 | 12.40 | 8.10 | 0.00 | 0.00% | 0.83 | 0 | 14 | 2.38 | 0.99 | 0.00 | -0.01 | 7/17/2025 | 8/29/2025 3:59:49 PM EST |
| 16.00 | 10.90 | 12.30 | 11.60 | 14.80 | 0.00 | 0.00% | 0.72 | 0 | 1 | 2.65 | 0.99 | 0.00 | -0.01 | 7/21/2025 | 8/29/2025 3:59:49 PM EST |
| 17.50 | 9.50 | 10.50 | 10.00 | 6.30 | 0.00 | 0.00% | 0.57 | 0 | 20 | 1.96 | 0.97 | 0.01 | -0.01 | 7/17/2025 | 8/29/2025 3:59:49 PM EST |
| 19.00 | 8.10 | 8.40 | 8.25 | 9.52 | 0.00 | 0.00% | 0.43 | 0 | 78 | 1.07 | 0.94 | 0.02 | -0.02 | 8/15/2025 | 8/29/2025 3:59:49 PM EST |
| 20.00 | 7.20 | 7.40 | 7.30 | 8.79 | 0.00 | 0.00% | 0.36 | 0 | 1,569 | 1.03 | 0.91 | 0.02 | -0.03 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 21.00 | 6.30 | 6.60 | 6.45 | 6.70 | 0.00 | 0.00% | 0.31 | 0 | 136 | 0.98 | 0.88 | 0.03 | -0.03 | 8/20/2025 | 8/29/2025 3:59:49 PM EST |
| 22.50 | 5.10 | 5.30 | 5.20 | 5.70 | -0.10 | -1.73% | 0.23 | 2 | 394 | 0.97 | 0.82 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 24.00 | 3.90 | 4.20 | 4.05 | 4.90 | 0.00 | 0.00% | 0.17 | 0 | 55 | 0.90 | 0.74 | 0.05 | -0.05 | 8/22/2025 | 8/29/2025 3:59:49 PM EST |
| 25.00 | 3.30 | 3.50 | 3.40 | 3.80 | -0.80 | -17.40% | 0.14 | 9 | 1,466 | 0.91 | 0.68 | 0.06 | -0.05 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 26.00 | 2.75 | 2.85 | 2.80 | 3.07 | -0.68 | -18.14% | 0.11 | 17 | 110 | 0.88 | 0.61 | 0.07 | -0.06 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 27.50 | 1.95 | 2.05 | 2.00 | 2.00 | -0.78 | -28.06% | 0.07 | 454 | 2,482 | 0.86 | 0.51 | 0.07 | -0.06 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 29.00 | 1.35 | 1.45 | 1.40 | 2.20 | 0.00 | 0.00% | 0.05 | 0 | 752 | 0.85 | 0.40 | 0.07 | -0.05 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 30.00 | 1.10 | 1.15 | 1.13 | 1.10 | -0.60 | -35.30% | 0.04 | 153 | 5,295 | 0.85 | 0.33 | 0.07 | -0.05 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 31.00 | 0.75 | 0.90 | 0.83 | 1.15 | -0.25 | -17.86% | 0.03 | 10 | 431 | 0.83 | 0.27 | 0.06 | -0.04 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 32.50 | 0.50 | 0.60 | 0.55 | 0.60 | -0.25 | -29.42% | 0.02 | 737 | 7,376 | 0.83 | 0.20 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 35.00 | 0.25 | 0.30 | 0.28 | 0.30 | -0.15 | -33.34% | 0.01 | 7 | 6,393 | 0.83 | 0.11 | 0.04 | -0.02 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 37.50 | 0.15 | 0.25 | 0.20 | 0.21 | 0.00 | 0.00% | 0.01 | 54 | 3,773 | 0.88 | 0.06 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 40.00 | 0.05 | 0.20 | 0.13 | 0.08 | -0.02 | -20.00% | 0.00 | 505 | 13,386 | 0.93 | 0.03 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,925 | 1.72 | 0.01 | 0.01 | 0.00 | 8/25/2025 | 8/29/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,910 | 1.85 | 0.01 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 100 | 2.59 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 1.35 | 0.68 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,894 | 2.32 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:49 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 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.53 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 2.28 | 0.00 | 0.00% | 0.04 | 0 | 3 | 3.50 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/29/2025 3:59:49 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1,660 | 2.82 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 3:59:49 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 575 | 1.50 | -0.01 | 0.00 | -0.01 | 8/27/2025 | 8/29/2025 3:59:49 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.11 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/29/2025 3:59:49 PM EST |
| 17.50 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,488 | 1.05 | -0.03 | 0.01 | -0.01 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 19.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.04 | -0.06 | 0.02 | -0.02 | 8/27/2025 | 8/29/2025 3:59:49 PM EST |
| 20.00 | 0.25 | 0.35 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 1 | 2,159 | 1.02 | -0.09 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | 0.40 | +0.06 | +17.65% | 0.01 | 4 | 1,146 | 1.02 | -0.12 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 22.50 | 0.60 | 0.75 | 0.68 | 0.60 | +0.04 | +7.15% | 0.03 | 512 | 2,025 | 0.94 | -0.18 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 24.00 | 1.00 | 1.15 | 1.08 | 1.00 | +0.25 | +33.34% | 0.05 | 666 | 2,398 | 0.92 | -0.26 | 0.05 | -0.05 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 25.00 | 1.30 | 1.45 | 1.38 | 1.36 | +0.31 | +29.53% | 0.06 | 335 | 3,755 | 0.89 | -0.32 | 0.06 | -0.05 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 26.00 | 1.70 | 1.85 | 1.78 | 1.65 | +0.20 | +13.80% | 0.07 | 3 | 1,655 | 0.88 | -0.39 | 0.07 | -0.06 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 27.50 | 2.45 | 4.10 | 3.28 | 2.50 | +0.65 | +35.14% | 0.12 | 58 | 1,625 | 0.86 | -0.49 | 0.07 | -0.06 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 29.00 | 3.30 | 3.50 | 3.40 | 2.80 | 0.00 | 0.00% | 0.12 | 0 | 291 | 0.85 | -0.60 | 0.07 | -0.05 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 30.00 | 4.00 | 4.20 | 4.10 | 3.10 | 0.00 | 0.00% | 0.14 | 0 | 1,404 | 0.84 | -0.67 | 0.07 | -0.05 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 31.00 | 4.70 | 4.90 | 4.80 | 4.40 | +0.30 | +7.32% | 0.15 | 1 | 254 | 0.82 | -0.73 | 0.06 | -0.04 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 32.50 | 5.90 | 6.20 | 6.05 | 4.79 | 0.00 | 0.00% | 0.19 | 0 | 214 | 0.83 | -0.80 | 0.05 | -0.04 | 8/25/2025 | 8/29/2025 3:59:49 PM EST |
| 35.00 | 8.10 | 8.40 | 8.25 | 7.60 | +0.38 | +5.27% | 0.24 | 1 | 218 | 0.89 | -0.89 | 0.04 | -0.02 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 37.50 | 9.90 | 11.10 | 10.50 | % | 0.28 | 0 | 0 | 1.25 | -0.94 | 0.02 | -0.02 | 8/29/2025 3:59:49 PM EST | |||
| 40.00 | 12.00 | 14.50 | 13.25 | 9.30 | 0.00 | 0.00% | 0.33 | 0 | 9 | 2.08 | -0.97 | 0.01 | -0.01 | 5/20/2025 | 8/29/2025 3:59:49 PM EST |
| 42.50 | 14.80 | 16.00 | 15.40 | % | 0.36 | 0 | 0 | 1.48 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 45.00 | 17.50 | 18.20 | 17.85 | % | 0.40 | 0 | 0 | 1.34 | -0.99 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 47.50 | 20.10 | 20.80 | 20.45 | % | 0.43 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 50.00 | 22.40 | 23.20 | 22.80 | % | 0.46 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST |