Cboe Global Markets

SOC - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

SABLE OFFSHORE CORP. (soc)

2025-09-04 15:59:59 ET (Delayed)
Bid: 
22.5
Ask: 
23.77
Vol: 
6,366,671
Last: 
23.23
Change: 
+0.22 (+0.9574%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SOC 20.000
4.66
+0.46
4.5
4.8
12
1.68
0.7212
0.0435
1569
SOC 21.000
3.8
+0.25
3.9
4.2
2
1.63
0.6711
0.0474
475
SOC 22.500
3.1
+0.325
2.05
3.4
37
1.33
0.5924
0.0518
808
SOC 24.000
2.5
+0.375
2.2
2.7
86
1.51
0.5129
0.0539
196
SOC 25.000
2.05
+0.325
2.05
2.25
137
1.57
0.4612
0.0541
1720
SOC 26.000
1.4
-0.025
1.2
1.95
1
1.41
0.4115
0.0534
149
Fri Sep 19 2025
Strike
SOC 20.000
SOC 21.000
SOC 22.500
SOC 24.000
SOC 25.000
SOC 26.000
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SOC 20.000
1.64
+0.34
1.6
1.7
4,124
1.69
-0.2782
0.0436
6605
SOC 21.000
2.01
+0.31
1.9
2.1
18
1.64
-0.3283
0.0475
1165
SOC 22.500
2.66
+0.185
2.6
2.8
26
1.61
-0.4072
0.0519
2097
SOC 24.000
3.59
+0.39
3.4
3.7
42
1.6
-0.4868
0.054
2610
SOC 25.000
4.17
+0.37
4
4.3
327
1.58
-0.5387
0.0542
3558
SOC 26.000
4.5
+0
4.7
4.9
0
1.57
-0.5885
0.0535
1636
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.