Options Chain for SABLE OFFSHORE CORP COM SHS (SOC) - $32.10 as of 5/27/2025 2:25:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 28.90 | 32.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 5.00 | 26.50 | 29.60 | 18.70 | 0.00 | 0.00% | 0 | 4 | 8.27 | 1.00 | 0.00 | 0.00 | 11/22/2024 | 5/27/2025 1:58:57 PM EST |
| 7.50 | 24.40 | 27.10 | % | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 10.00 | 22.30 | 22.80 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 12.50 | 19.80 | 20.30 | 15.90 | 0.00 | 0.00% | 0 | 30 | 2.16 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 1:58:57 PM EST |
| 15.00 | 17.40 | 17.90 | 15.90 | 0.00 | 0.00% | 0 | 146 | 1.54 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 17.50 | 14.80 | 15.20 | 14.53 | 0.00 | 0.00% | 0 | 548 | 1.73 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 20.00 | 12.40 | 12.70 | 12.10 | 0.00 | 0.00% | 0 | 2,389 | 1.18 | 0.99 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 22.50 | 10.00 | 10.30 | 10.63 | +0.23 | +2.22% | 70 | 2,065 | 1.28 | 0.96 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 25.00 | 7.70 | 7.90 | 8.38 | +0.88 | +11.74% | 211 | 6,344 | 0.80 | 0.91 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 27.50 | 5.60 | 5.80 | 6.40 | +0.21 | +3.40% | 101 | 1 | 0.81 | 0.83 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 30.00 | 3.90 | 4.00 | 4.17 | +0.47 | +12.71% | 232 | 12,240 | 0.76 | 0.70 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 32.50 | 2.40 | 2.50 | 2.75 | +0.57 | +26.15% | 107 | 98 | 0.74 | 0.55 | 0.06 | -0.05 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 35.00 | 1.35 | 1.45 | 1.61 | +0.26 | +19.26% | 86 | 13,130 | 0.73 | 0.39 | 0.06 | -0.05 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 37.50 | 0.75 | 0.85 | 1.00 | +0.25 | +33.34% | 29 | 70 | 0.72 | 0.25 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 40.00 | 0.40 | 0.50 | 0.43 | +0.03 | +7.50% | 160 | 6,101 | 0.72 | 0.16 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 42.50 | 0.20 | 0.25 | 0.30 | 0.00 | 0.00% | 1 | 101 | 0.71 | 0.09 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 45.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 17 | 2,297 | 0.75 | 0.06 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 47.50 | 0.00 | 0.50 | % | 0 | 0 | 1.11 | 0.03 | 0.01 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 50.00 | 0.00 | 0.45 | % | 0 | 0 | 1.18 | 0.01 | 0.01 | 0.00 | 5/27/2025 1:58:57 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 | 5/27/2025 1:58:57 PM EST | |||
| 5.00 | 0.00 | 0.45 | % | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 7.50 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 2 | 3.91 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/27/2025 1:58:57 PM EST |
| 10.00 | 0.00 | 0.45 | 0.17 | 0.00 | 0.00% | 0 | 43 | 3.18 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 1:58:57 PM EST |
| 12.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 25 | 2.30 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:58:57 PM EST |
| 15.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 50 | 4,923 | 1.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 17.50 | 0.00 | 0.05 | 0.05 | -0.15 | -75.00% | 50 | 474 | 1.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 20.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 4,317 | 1.29 | -0.01 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:57 PM EST |
| 22.50 | 0.10 | 0.15 | 0.14 | -0.05 | -26.32% | 1 | 405 | 0.88 | -0.04 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 25.00 | 0.30 | 0.35 | 0.30 | -0.15 | -33.34% | 6 | 11,336 | 0.85 | -0.09 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 27.50 | 0.65 | 0.75 | 0.60 | -0.30 | -33.34% | 7 | 368 | 0.80 | -0.17 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 30.00 | 1.30 | 1.45 | 1.22 | -0.34 | -21.80% | 18 | 11,090 | 0.76 | -0.30 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 32.50 | 2.25 | 2.45 | 2.25 | -0.50 | -18.19% | 18 | 179 | 0.71 | -0.45 | 0.06 | -0.05 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 35.00 | 3.80 | 4.00 | 3.60 | -0.85 | -19.11% | 31 | 309 | 0.72 | -0.61 | 0.06 | -0.05 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 37.50 | 5.70 | 5.90 | 4.92 | 0.00 | 0.00% | 0 | 6 | 0.72 | -0.75 | 0.05 | -0.04 | 5/20/2025 | 5/27/2025 1:58:57 PM EST |
| 40.00 | 7.70 | 8.10 | 10.00 | 0.00 | 0.00% | 0 | 9 | 0.68 | -0.84 | 0.04 | -0.03 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 42.50 | 9.40 | 11.80 | % | 0 | 0 | 1.59 | -0.91 | 0.03 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 45.00 | 12.10 | 14.10 | 12.20 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.94 | 0.02 | -0.01 | 5/19/2025 | 5/27/2025 1:58:57 PM EST |
| 47.50 | 14.40 | 15.30 | % | 0 | 0 | 1.03 | -0.97 | 0.01 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 50.00 | 17.00 | 18.30 | % | 0 | 0 | 1.51 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:58:57 PM EST |