Options Chain for SABLE OFFSHORE CORP COM SHS (SOC) - $4.96 as of 9/16/2026 9:55:31 AM 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 | 3.50 | 4.05 | 3.78 | 3.73 | -0.17 | -4.36% | 3.78 | 4 | 29 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 10:58:59 AM EST |
| 2.00 | 2.53 | 3.10 | 2.82 | 2.90 | 0.00 | 0.00% | 1.41 | 0 | 27 | 3.84 | 0.99 | 0.01 | 0.00 | 9/14/2026 | 9/16/2026 10:58:59 AM EST |
| 3.00 | 1.73 | 1.87 | 1.80 | 2.26 | 0.00 | 0.00% | 0.60 | 0 | 2,261 | 1.49 | 0.92 | 0.08 | -0.01 | 9/11/2026 | 9/16/2026 10:58:59 AM EST |
| 4.00 | 0.97 | 1.04 | 1.01 | 1.23 | 0.00 | 0.00% | 0.25 | 0 | 1,657 | 1.09 | 0.75 | 0.20 | -0.01 | 9/15/2026 | 9/16/2026 10:58:59 AM EST |
| 5.00 | 0.46 | 0.50 | 0.48 | 0.51 | -0.14 | -21.54% | 0.10 | 156 | 13,991 | 1.06 | 0.48 | 0.30 | -0.01 | 9/16/2026 | 9/16/2026 10:58:59 AM EST |
| 6.00 | 0.22 | 0.25 | 0.24 | 0.23 | -0.03 | -11.54% | 0.04 | 7,879 | 11,655 | 1.13 | 0.26 | 0.23 | -0.01 | 9/16/2026 | 9/16/2026 10:58:59 AM EST |
| 7.00 | 0.09 | 0.13 | 0.11 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 1,625 | 1.15 | 0.19 | 0.16 | -0.01 | 9/15/2026 | 9/16/2026 10:58:59 AM EST |
| 8.00 | 0.03 | 0.13 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2,741 | 1.26 | 0.15 | 0.12 | -0.01 | 9/15/2026 | 9/16/2026 10:58:59 AM EST |
| 9.00 | 0.03 | 0.13 | 0.08 | 0.06 | +0.02 | +50.00% | 0.01 | 1 | 848 | 1.45 | 0.10 | 0.09 | -0.01 | 9/16/2026 | 9/16/2026 10:58:59 AM EST |
| 10.00 | 0.02 | 0.14 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11,328 | 1.59 | 0.08 | 0.07 | -0.01 | 9/15/2026 | 9/16/2026 10:58:59 AM EST |
| 11.00 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3,404 | 2.41 | 0.01 | 0.02 | 0.00 | 9/14/2026 | 9/16/2026 10:58:59 AM EST |
| 12.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,121 | 1.61 | 0.01 | 0.01 | 0.00 | 9/9/2026 | 9/16/2026 10:58:59 AM EST |
| 13.00 | 0.00 | 0.26 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 735 | 2.70 | 0.00 | 0.01 | 0.00 | 8/31/2026 | 9/16/2026 10:58:59 AM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 195 | 2.79 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/16/2026 10:58:59 AM EST |
| 15.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13,587 | 2.15 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/16/2026 10:58:59 AM EST |
| 16.00 | 0.00 | 0.24 | 0.12 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 563 | 2.97 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/16/2026 10:58:59 AM EST |
| 17.00 | 0.00 | 0.24 | 0.12 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 328 | 3.06 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/16/2026 10:58:59 AM EST |
| 18.00 | 0.00 | 0.24 | 0.12 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,576 | 3.15 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/16/2026 10:58:59 AM EST |
| 19.00 | 0.01 | 0.24 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 253 | 2.59 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 10:58:59 AM EST |
| 20.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,624 | 3.31 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/16/2026 10:58:59 AM EST |
| 21.00 | 0.00 | 0.24 | 0.12 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 68 | 3.38 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/16/2026 10:58:59 AM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 415 | 2.66 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/16/2026 10:58:59 AM EST |
| 23.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 136 | 3.51 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 9/16/2026 10:58:59 AM EST |
| 24.00 | 0.00 | 0.24 | 0.12 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 56 | 3.57 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 9/16/2026 10:58:59 AM EST |
| 25.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 552 | 3.63 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/16/2026 10:58:59 AM EST |
| 26.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 131 | 3.69 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/16/2026 10:58:59 AM EST |
| 27.00 | 0.00 | 0.24 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 69 | 3.74 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 9/16/2026 10:58:59 AM EST |
| 28.00 | 0.00 | 0.24 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 28 | 3.79 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/16/2026 10:58:59 AM EST |
| 29.00 | 0.00 | 0.24 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 297 | 3.84 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/16/2026 10:58:59 AM EST |
| 30.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,468 | 3.88 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 10:58:59 AM EST |
| 31.00 | 0.00 | 0.24 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 158 | 3.93 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/16/2026 10:58:59 AM EST |
| 32.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 51 | 3.97 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/16/2026 10:58:59 AM EST |
| 33.00 | 0.00 | 0.24 | 0.12 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 282 | 4.02 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 9/16/2026 10:58:59 AM EST |
| 34.00 | 0.00 | 0.24 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 31 | 4.06 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 9/16/2026 10:58:59 AM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 222 | 2.81 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 9/16/2026 10:58:59 AM EST |
| 36.00 | 0.00 | 0.24 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 46 | 4.13 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 9/16/2026 10:58:59 AM EST |
| 37.00 | 0.00 | 0.24 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 18 | 4.16 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 9/16/2026 10:58:59 AM EST |
| 38.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 4.20 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/16/2026 10:58:59 AM 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 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.90 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/16/2026 10:58:59 AM EST |
| 2.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.01 | 6 | 12,382 | 1.90 | -0.01 | 0.01 | 0.00 | 9/16/2026 | 9/16/2026 10:58:59 AM EST |
| 3.00 | 0.04 | 0.18 | 0.11 | 0.24 | 0.00 | 0.00% | 0.04 | 0 | 7,922 | 1.42 | -0.08 | 0.08 | -0.01 | 9/15/2026 | 9/16/2026 10:58:59 AM EST |
| 4.00 | 0.23 | 0.28 | 0.26 | 0.24 | +0.03 | +14.29% | 0.07 | 6 | 5,692 | 1.08 | -0.25 | 0.20 | -0.01 | 9/16/2026 | 9/16/2026 10:58:59 AM EST |
| 5.00 | 0.68 | 0.75 | 0.72 | 0.61 | 0.00 | 0.00% | 0.14 | 0 | 4,371 | 1.07 | -0.52 | 0.30 | -0.01 | 9/15/2026 | 9/16/2026 10:58:59 AM EST |
| 6.00 | 1.43 | 1.49 | 1.46 | 1.22 | 0.00 | 0.00% | 0.24 | 0 | 279 | 1.10 | -0.74 | 0.23 | -0.01 | 9/15/2026 | 9/16/2026 10:58:59 AM EST |
| 7.00 | 2.17 | 2.47 | 2.32 | 2.22 | 0.00 | 0.00% | 0.33 | 0 | 1,889 | 1.43 | -0.81 | 0.16 | -0.01 | 9/15/2026 | 9/16/2026 10:58:59 AM EST |
| 8.00 | 3.20 | 3.40 | 3.30 | 3.14 | 0.00 | 0.00% | 0.41 | 0 | 5,450 | 1.50 | -0.85 | 0.12 | -0.01 | 9/15/2026 | 9/16/2026 10:58:59 AM EST |
| 9.00 | 4.15 | 4.40 | 4.28 | 3.77 | 0.00 | 0.00% | 0.48 | 0 | 428 | 1.88 | -0.90 | 0.09 | -0.01 | 9/14/2026 | 9/16/2026 10:58:59 AM EST |
| 10.00 | 5.15 | 5.45 | 5.30 | 5.15 | +0.17 | +3.42% | 0.53 | 1 | 980 | 2.36 | -0.92 | 0.07 | -0.01 | 9/16/2026 | 9/16/2026 10:58:59 AM EST |
| 11.00 | 6.15 | 6.45 | 6.30 | 6.02 | 0.00 | 0.00% | 0.57 | 0 | 103 | 2.54 | -0.99 | 0.02 | 0.00 | 9/15/2026 | 9/16/2026 10:58:59 AM EST |
| 12.00 | 6.85 | 7.55 | 7.20 | 7.45 | 0.00 | 0.00% | 0.60 | 0 | 248 | 2.70 | -0.99 | 0.01 | 0.00 | 8/31/2026 | 9/16/2026 10:58:59 AM EST |
| 13.00 | 7.80 | 8.55 | 8.18 | 8.05 | 0.00 | 0.00% | 0.63 | 0 | 298 | 2.85 | -1.00 | 0.01 | 0.00 | 8/10/2026 | 9/16/2026 10:58:59 AM EST |
| 14.00 | 9.15 | 9.45 | 9.30 | 10.45 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 9/16/2026 10:58:59 AM EST |
| 15.00 | 9.80 | 10.70 | 10.25 | 10.77 | 0.00 | 0.00% | 0.68 | 0 | 41 | 3.48 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 9/16/2026 10:58:59 AM EST |
| 16.00 | 10.80 | 11.70 | 11.25 | 11.85 | 0.00 | 0.00% | 0.70 | 0 | 4 | 3.60 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 9/16/2026 10:58:59 AM EST |
| 17.00 | 11.80 | 12.70 | 12.25 | 12.44 | 0.00 | 0.00% | 0.72 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 9/16/2026 10:58:59 AM EST |
| 18.00 | 12.80 | 13.70 | 13.25 | 6.65 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 9/16/2026 10:58:59 AM EST |
| 19.00 | 13.80 | 14.70 | 14.25 | 6.75 | 0.00 | 0.00% | 0.75 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 9/16/2026 10:58:59 AM EST |
| 20.00 | 14.80 | 15.70 | 15.25 | 7.90 | 0.00 | 0.00% | 0.76 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 9/16/2026 10:58:59 AM EST |
| 21.00 | 15.80 | 16.70 | 16.25 | 13.51 | 0.00 | 0.00% | 0.77 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 9/16/2026 10:58:59 AM EST |
| 22.00 | 16.80 | 17.70 | 17.25 | % | 0.78 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 9/16/2026 10:58:59 AM EST | |||
| 23.00 | 17.80 | 18.65 | 18.23 | 12.78 | 0.00 | 0.00% | 0.79 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 9/16/2026 10:58:59 AM EST |
| 24.00 | 18.80 | 19.70 | 19.25 | 9.00 | 0.00 | 0.00% | 0.80 | 0 | 2 | 4.30 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 9/16/2026 10:58:59 AM EST |
| 25.00 | 19.80 | 20.70 | 20.25 | 11.00 | 0.00 | 0.00% | 0.81 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 9/16/2026 10:58:59 AM EST |
| 26.00 | 20.80 | 21.70 | 21.25 | % | 0.82 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 9/16/2026 10:58:59 AM EST | |||
| 27.00 | 21.80 | 22.70 | 22.25 | % | 0.82 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 9/16/2026 10:58:59 AM EST | |||
| 28.00 | 22.80 | 23.70 | 23.25 | % | 0.83 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 9/16/2026 10:58:59 AM EST | |||
| 29.00 | 23.80 | 24.70 | 24.25 | % | 0.84 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 9/16/2026 10:58:59 AM EST | |||
| 30.00 | 24.80 | 25.70 | 25.25 | % | 0.84 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 9/16/2026 10:58:59 AM EST | |||
| 31.00 | 25.80 | 26.70 | 26.25 | % | 0.85 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 9/16/2026 10:58:59 AM EST | |||
| 32.00 | 26.80 | 27.70 | 27.25 | % | 0.85 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 9/16/2026 10:58:59 AM EST | |||
| 33.00 | 27.80 | 28.70 | 28.25 | % | 0.86 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 9/16/2026 10:58:59 AM EST | |||
| 34.00 | 28.80 | 29.70 | 29.25 | % | 0.86 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 9/16/2026 10:58:59 AM EST | |||
| 35.00 | 29.80 | 30.70 | 30.25 | 31.19 | 0.00 | 0.00% | 0.86 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 9/16/2026 10:58:59 AM EST |
| 36.00 | 30.80 | 31.70 | 31.25 | % | 0.87 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 9/16/2026 10:58:59 AM EST | |||
| 37.00 | 31.80 | 32.70 | 32.25 | % | 0.87 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 9/16/2026 10:58:59 AM EST | |||
| 38.00 | 32.80 | 33.70 | 33.25 | % | 0.88 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 9/16/2026 10:58:59 AM EST |