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)

2025-07-11 12:36:05 ET (Delayed)
Bid: 
22.43
Ask: 
22.48
Vol: 
635,313
Last: 
22.46
Change: 
+0.66 (+3.0275%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SOC 19.000
3.6
+0
3.9
4.4
0
1.69
0.8139
0.056
50
SOC 20.000
2.75
+0
3.2
3.4
1
1.53
0.7473
0.0689
1551
SOC 21.000
2.29
+0.29
2.5
2.7
19
1.46
0.6686
0.0801
108
SOC 22.500
1.75
+0.4
1.7
1.8
553
1.41
0.5368
0.0897
3391
SOC 24.000
1
+0.1
0.75
1.2
87
1.26
0.4062
0.0882
187
SOC 25.000
0.74
+0.09
0.75
0.9
35
1.37
0.3285
0.082
3377
Fri Jul 18 2025
Strike
SOC 19.000
SOC 20.000
SOC 21.000
SOC 22.500
SOC 24.000
SOC 25.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SOC 19.000
0.55
-0.275
0.45
0.6
37
1.5
-0.186
0.056
448
SOC 20.000
0.9
-0.25
0.7
0.85
1,224
1.47
-0.2527
0.069
4877
SOC 21.000
1.05
-0.525
1.05
1.15
23
1.43
-0.3316
0.0802
1476
SOC 22.500
1.7
-0.725
1.25
1.85
19
1.16
-0.4636
0.0899
3313
SOC 24.000
3
-0.4
2.6
2.75
2
1.39
-0.5944
0.0884
25
SOC 25.000
3.5
-0.8
3.3
3.5
23
1.41
-0.6723
0.0822
1877
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.