Options Chain for SABLE OFFSHORE CORP COM SHS (SOC) - $22.10 as of 11/20/2024 8:43:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 13.50 | 16.60 | % | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 10.00 | 10.30 | 14.20 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 12.50 | 7.80 | 12.00 | % | 0 | 0 | 2.51 | 0.99 | 0.01 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 15.00 | 6.60 | 9.40 | % | 0 | 0 | 2.41 | 0.94 | 0.02 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 17.50 | 5.00 | 6.00 | 5.47 | 0.00 | 0.00% | 0 | 22 | 1.14 | 0.85 | 0.04 | -0.02 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 20.00 | 3.20 | 3.50 | 3.30 | +0.44 | +15.39% | 2 | 418 | 0.88 | 0.70 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 22.50 | 0.90 | 2.25 | 2.10 | +0.40 | +23.53% | 6 | 339 | 0.69 | 0.52 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 25.00 | 1.10 | 1.30 | 1.20 | +0.27 | +29.04% | 77 | 2,021 | 0.88 | 0.36 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 30.00 | 0.25 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 1,257 | 0.85 | 0.14 | 0.04 | -0.02 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 35.00 | 0.00 | 1.10 | 0.12 | -0.05 | -29.42% | 40 | 10 | 1.64 | 0.04 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 40.00 | 0.00 | 0.85 | 0.45 | 0.00 | 0.00% | 0 | 202 | 1.76 | 0.01 | 0.01 | 0.00 | 11/6/2024 | 11/20/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.85 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.20 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 12.50 | 0.00 | 0.55 | % | 0 | 0 | 1.42 | -0.01 | 0.01 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 15.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 56 | 0.95 | -0.06 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 17.50 | 0.00 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 121 | 0.76 | -0.15 | 0.04 | -0.02 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 20.00 | 1.00 | 1.35 | 1.17 | -0.25 | -17.61% | 35 | 486 | 0.87 | -0.30 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 22.50 | 2.25 | 2.65 | 2.95 | 0.00 | 0.00% | 0 | 147 | 0.89 | -0.48 | 0.07 | -0.04 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 25.00 | 1.80 | 4.30 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.64 | 0.07 | -0.03 | 11/7/2024 | 11/20/2024 4:00:05 PM EST |
| 30.00 | 7.70 | 8.90 | 7.50 | 0.00 | 0.00% | 0 | 2 | 1.23 | -0.86 | 0.04 | -0.02 | 11/11/2024 | 11/20/2024 4:00:05 PM EST |
| 35.00 | 11.00 | 14.90 | % | 0 | 0 | 2.05 | -0.96 | 0.02 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 40.00 | 17.30 | 18.60 | % | 0 | 0 | 1.64 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:05 PM EST |