Options Chain for SABLE OFFSHORE CORP COM SHS (SOC) - $5.14 as of 8/24/2026 6:42:19 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.55 | 4.30 | 3.93 | 4.00 | -0.10 | -2.44% | 3.93 | 2 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 2.00 | 2.79 | 3.15 | 2.97 | 3.23 | 0.00 | 0.00% | 1.49 | 0 | 18 | 0.00 | 0.99 | 0.02 | 0.00 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 3.00 | 1.89 | 2.30 | 2.10 | 2.10 | -0.30 | -12.50% | 0.70 | 6 | 2,279 | 1.78 | 0.91 | 0.07 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 4.00 | 1.10 | 1.43 | 1.27 | 1.40 | -0.05 | -3.45% | 0.32 | 20 | 1,806 | 1.01 | 0.76 | 0.14 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 5.00 | 0.69 | 0.97 | 0.83 | 0.80 | -0.08 | -9.10% | 0.17 | 171 | 11,772 | 1.15 | 0.58 | 0.19 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 6.00 | 0.40 | 0.62 | 0.51 | 0.46 | -0.06 | -11.54% | 0.09 | 20 | 6,815 | 1.15 | 0.40 | 0.19 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 7.00 | 0.21 | 0.31 | 0.26 | 0.27 | -0.05 | -15.63% | 0.04 | 9 | 1,535 | 1.07 | 0.27 | 0.16 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 8.00 | 0.12 | 0.20 | 0.16 | 0.22 | +0.01 | +4.77% | 0.02 | 1,584 | 1,584 | 1.09 | 0.18 | 0.13 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 9.00 | 0.09 | 0.15 | 0.12 | 0.10 | -0.03 | -23.08% | 0.01 | 5 | 551 | 1.16 | 0.12 | 0.10 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 10.00 | 0.04 | 0.11 | 0.08 | 0.06 | -0.05 | -45.46% | 0.01 | 21 | 11,316 | 1.16 | 0.09 | 0.07 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 11.00 | 0.02 | 0.25 | 0.14 | 0.05 | -0.09 | -64.29% | 0.01 | 2 | 3,382 | 1.37 | 0.05 | 0.05 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,108 | 1.59 | 0.03 | 0.04 | 0.00 | 8/20/2026 | 8/24/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.28 | 0.14 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 736 | 1.98 | 0.02 | 0.02 | 0.00 | 8/19/2026 | 8/24/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 32 | 158 | 1.43 | 0.02 | 0.02 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13,557 | 1.80 | 0.01 | 0.01 | 0.00 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.24 | 0.12 | 0.17 | +0.14 | +466.67% | 0.01 | 1 | 565 | 2.15 | 0.00 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.24 | 0.12 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 328 | 2.22 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,574 | 2.19 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 250 | 2.35 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,624 | 2.41 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.24 | 0.12 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 68 | 2.46 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 415 | 2.22 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 136 | 2.56 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/24/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 0.24 | 0.12 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.61 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/24/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 552 | 2.66 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/24/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 0.24 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 131 | 2.70 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/24/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.24 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 69 | 2.74 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/24/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 0.24 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.77 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 4:00:04 PM EST |
| 29.00 | 0.00 | 0.24 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 297 | 2.81 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,472 | 2.85 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.24 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 158 | 2.88 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.91 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 0.24 | 0.12 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 282 | 2.95 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/24/2026 4:00:04 PM EST |
| 34.00 | 0.00 | 0.24 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.98 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/24/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.24 | 0.12 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 222 | 3.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/24/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 0.24 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 46 | 3.03 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/24/2026 4:00:04 PM EST |
| 37.00 | 0.00 | 0.24 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 18 | 3.06 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/24/2026 4:00:04 PM EST |
| 38.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 3.08 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 9 | 4.23 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 4:00:04 PM EST |
| 2.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 12,377 | 1.83 | -0.01 | 0.02 | 0.00 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 3.00 | 0.09 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00% | 0.04 | 2 | 7,916 | 1.16 | -0.09 | 0.07 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 4.00 | 0.21 | 0.35 | 0.28 | 0.34 | -0.03 | -8.11% | 0.07 | 17 | 1,785 | 0.97 | -0.24 | 0.14 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 5.00 | 0.75 | 0.90 | 0.83 | 0.80 | -0.02 | -2.44% | 0.17 | 12 | 1,362 | 1.08 | -0.42 | 0.19 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 6.00 | 1.40 | 1.64 | 1.52 | 1.44 | -0.27 | -15.79% | 0.25 | 3 | 256 | 1.11 | -0.60 | 0.19 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 7.00 | 2.03 | 2.50 | 2.27 | 3.10 | 0.00 | 0.00% | 0.32 | 0 | 1,873 | 1.22 | -0.73 | 0.16 | -0.01 | 8/13/2026 | 8/24/2026 4:00:04 PM EST |
| 8.00 | 3.05 | 3.30 | 3.18 | 3.10 | 0.00 | 0.00% | 0.40 | 0 | 5,460 | 1.29 | -0.82 | 0.13 | -0.01 | 8/20/2026 | 8/24/2026 4:00:04 PM EST |
| 9.00 | 3.95 | 4.25 | 4.10 | 5.05 | 0.00 | 0.00% | 0.46 | 0 | 429 | 1.37 | -0.88 | 0.10 | 0.00 | 8/17/2026 | 8/24/2026 4:00:04 PM EST |
| 10.00 | 4.85 | 5.25 | 5.05 | 4.98 | 0.00 | 0.00% | 0.51 | 0 | 982 | 1.53 | -0.91 | 0.07 | 0.00 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 11.00 | 5.90 | 6.25 | 6.08 | 7.04 | 0.00 | 0.00% | 0.55 | 0 | 218 | 1.79 | -0.95 | 0.05 | 0.00 | 8/17/2026 | 8/24/2026 4:00:04 PM EST |
| 12.00 | 6.90 | 7.20 | 7.05 | 7.98 | 0.00 | 0.00% | 0.59 | 0 | 683 | 1.67 | -0.97 | 0.04 | 0.00 | 8/17/2026 | 8/24/2026 4:00:04 PM EST |
| 13.00 | 7.70 | 8.25 | 7.98 | 8.05 | 0.00 | 0.00% | 0.61 | 0 | 305 | 2.03 | -0.98 | 0.02 | 0.00 | 8/10/2026 | 8/24/2026 4:00:04 PM EST |
| 14.00 | 8.65 | 9.40 | 9.03 | 10.45 | 0.00 | 0.00% | 0.64 | 0 | 46 | 2.43 | -0.98 | 0.02 | 0.00 | 6/30/2026 | 8/24/2026 4:00:04 PM EST |
| 15.00 | 9.55 | 10.45 | 10.00 | 10.77 | 0.00 | 0.00% | 0.67 | 0 | 41 | 2.44 | -0.99 | 0.01 | 0.00 | 8/13/2026 | 8/24/2026 4:00:04 PM EST |
| 16.00 | 10.70 | 11.45 | 11.08 | 11.85 | 0.00 | 0.00% | 0.69 | 0 | 7 | 2.54 | -1.00 | 0.01 | 0.00 | 7/7/2026 | 8/24/2026 4:00:04 PM EST |
| 17.00 | 11.60 | 12.40 | 12.00 | 12.44 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 4:00:04 PM EST |
| 18.00 | 12.60 | 13.40 | 13.00 | 6.65 | 0.00 | 0.00% | 0.72 | 0 | 39 | 2.80 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 8/24/2026 4:00:04 PM EST |
| 19.00 | 13.60 | 14.40 | 14.00 | 6.75 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 8/24/2026 4:00:04 PM EST |
| 20.00 | 14.60 | 15.40 | 15.00 | 7.90 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 8/24/2026 4:00:04 PM EST |
| 21.00 | 15.60 | 16.40 | 16.00 | 13.51 | 0.00 | 0.00% | 0.76 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 8/24/2026 4:00:04 PM EST |
| 22.00 | 16.60 | 17.40 | 17.00 | % | 0.77 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 23.00 | 17.60 | 18.40 | 18.00 | 12.78 | 0.00 | 0.00% | 0.78 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 8/24/2026 4:00:04 PM EST |
| 24.00 | 18.60 | 19.40 | 19.00 | 9.00 | 0.00 | 0.00% | 0.79 | 0 | 2 | 3.21 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 8/24/2026 4:00:04 PM EST |
| 25.00 | 19.60 | 20.40 | 20.00 | 11.00 | 0.00 | 0.00% | 0.80 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 8/24/2026 4:00:04 PM EST |
| 26.00 | 20.60 | 21.45 | 21.03 | % | 0.81 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 27.00 | 21.60 | 22.45 | 22.03 | % | 0.82 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 28.00 | 22.60 | 23.45 | 23.03 | % | 0.82 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 29.00 | 23.60 | 24.40 | 24.00 | % | 0.83 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 30.00 | 24.60 | 25.40 | 25.00 | % | 0.83 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 31.00 | 25.60 | 26.40 | 26.00 | % | 0.84 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 32.00 | 26.60 | 27.40 | 27.00 | % | 0.84 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 33.00 | 27.60 | 28.40 | 28.00 | % | 0.85 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 34.00 | 28.60 | 29.40 | 29.00 | % | 0.85 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 35.00 | 29.60 | 30.45 | 30.03 | 31.19 | 0.00 | 0.00% | 0.86 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 8/24/2026 4:00:04 PM EST |
| 36.00 | 30.60 | 31.40 | 31.00 | % | 0.86 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 37.00 | 31.60 | 32.45 | 32.03 | % | 0.87 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 38.00 | 32.60 | 33.45 | 33.03 | % | 0.87 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST |