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)

2025-07-31 16:00:00 ET (Delayed)
Bid: 
30.25
Ask: 
31.74
Vol: 
1,633,050
Last: 
30.67
Change: 
+0.5 (+1.6303%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SOC 27.500
3.85
+0.2
3.7
5.4
4
1.11
0.7335
0.0493
1555
SOC 29.000
3.3
+0.5
3.3
3.7
5
1.05
0.6492
0.057
1151
SOC 30.000
2.92
+0.595
2.6
3.1
159
1
0.5886
0.0604
12105
SOC 31.000
2.52
+0.62
2.2
3.3
24
1.15
0.5268
0.0622
428
SOC 32.500
1.79
+0.415
1.6
2
470
1.01
0.4362
0.0618
5936
SOC 35.000
1.15
+0.325
1.05
1.15
466
1.03
0.3038
0.0546
7808
Fri Aug 15 2025
Strike
SOC 27.500
SOC 29.000
SOC 30.000
SOC 31.000
SOC 32.500
SOC 35.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SOC 27.500
1.26
-0.29
1.1
1.35
67
1.07
-0.2673
0.0495
2180
SOC 29.000
1.91
-0.315
1.65
1.95
10
1.07
-0.3519
0.0572
735
SOC 30.000
2.09
-0.46
1.7
2.45
44
0.99
-0.4128
0.0606
1624
SOC 31.000
2.58
-0.72
2.45
3.4
60
1.11
-0.4748
0.0624
34
SOC 32.500
3.6
-0.45
3.4
5
1
1.27
-0.5657
0.0621
633
SOC 35.000
6.61
+0
4.6
5.7
0
0.93
-0.6988
0.0549
62
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.