Options Chain for SABLE OFFSHORE CORP COM SHS (SOC) - $4.03 as of 8/14/2026 3:45:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.20 | 4.10 | 3.65 | 3.82 | +0.21 | +5.82% | 7.30 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 2:59:03 PM EST |
| 1.00 | 2.73 | 3.60 | 3.17 | 3.33 | % | 3.17 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 2:59:03 PM EST | |
| 1.50 | 2.25 | 3.00 | 2.63 | % | 1.75 | 0 | 0 | 0.00 | 0.99 | 0.02 | 0.00 | 8/14/2026 2:59:03 PM EST | |||
| 2.00 | 1.81 | 2.58 | 2.20 | % | 1.10 | 0 | 0 | 0.00 | 0.95 | 0.05 | 0.00 | 8/14/2026 2:59:03 PM EST | |||
| 2.50 | 1.47 | 2.03 | 1.75 | % | 0.70 | 0 | 0 | 2.25 | 0.89 | 0.09 | 0.00 | 8/14/2026 2:59:03 PM EST | |||
| 3.00 | 1.10 | 1.61 | 1.36 | % | 0.45 | 0 | 0 | 1.88 | 0.82 | 0.14 | -0.01 | 8/14/2026 2:59:03 PM EST | |||
| 3.50 | 0.81 | 1.25 | 1.03 | % | 0.29 | 0 | 0 | 1.21 | 0.73 | 0.18 | -0.01 | 8/14/2026 2:59:03 PM EST | |||
| 4.00 | 0.61 | 0.99 | 0.80 | % | 0.20 | 0 | 0 | 1.29 | 0.62 | 0.22 | -0.01 | 8/14/2026 2:59:03 PM EST | |||
| 4.50 | 0.43 | 0.77 | 0.60 | % | 0.13 | 0 | 0 | 1.30 | 0.51 | 0.23 | -0.01 | 8/14/2026 2:59:03 PM EST | |||
| 5.00 | 0.28 | 0.61 | 0.45 | % | 0.09 | 0 | 0 | 1.19 | 0.41 | 0.22 | -0.01 | 8/14/2026 2:59:03 PM EST | |||
| 5.50 | 0.27 | 0.49 | 0.38 | % | 0.07 | 0 | 0 | 1.18 | 0.34 | 0.20 | -0.01 | 8/14/2026 2:59:03 PM EST | |||
| 6.00 | 0.10 | 0.41 | 0.26 | % | 0.04 | 0 | 0 | 1.13 | 0.28 | 0.18 | -0.01 | 8/14/2026 2:59:03 PM EST | |||
| 6.50 | 0.13 | 0.34 | 0.24 | % | 0.04 | 0 | 0 | 1.19 | 0.23 | 0.16 | -0.01 | 8/14/2026 2:59:03 PM EST | |||
| 7.00 | 0.02 | 0.30 | 0.16 | % | 0.02 | 0 | 0 | 1.12 | 0.20 | 0.14 | -0.01 | 8/14/2026 2:59:03 PM EST | |||
| 7.50 | 0.02 | 0.25 | 0.14 | % | 0.02 | 0 | 0 | 1.18 | 0.16 | 0.12 | -0.01 | 8/14/2026 2:59:03 PM EST | |||
| 8.00 | 0.01 | 0.22 | 0.12 | % | 0.01 | 0 | 0 | 1.23 | 0.14 | 0.11 | 0.00 | 8/14/2026 2:59:03 PM EST | |||
| 8.50 | 0.01 | 0.20 | 0.11 | % | 0.01 | 0 | 0 | 1.28 | 0.11 | 0.09 | 0.00 | 8/14/2026 2:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.20 | 0.10 | % | 0.20 | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 8/14/2026 2:59:03 PM EST | |||
| 1.00 | 0.00 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 8/14/2026 2:59:03 PM EST | |||
| 1.50 | 0.00 | 0.26 | 0.13 | % | 0.09 | 0 | 0 | 3.11 | -0.01 | 0.02 | 0.00 | 8/14/2026 2:59:03 PM EST | |||
| 2.00 | 0.00 | 0.24 | 0.12 | % | 0.06 | 0 | 0 | 1.65 | -0.05 | 0.05 | 0.00 | 8/14/2026 2:59:03 PM EST | |||
| 2.50 | 0.01 | 0.22 | 0.12 | % | 0.05 | 0 | 0 | 1.35 | -0.11 | 0.09 | 0.00 | 8/14/2026 2:59:03 PM EST | |||
| 3.00 | 0.16 | 0.30 | 0.23 | 0.20 | % | 0.08 | 10 | 0 | 1.16 | -0.18 | 0.14 | -0.01 | 8/14/2026 | 8/14/2026 2:59:03 PM EST | |
| 3.50 | 0.26 | 0.44 | 0.35 | 0.44 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.13 | -0.27 | 0.18 | -0.01 | 8/13/2026 | 8/14/2026 2:59:03 PM EST |
| 4.00 | 0.56 | 0.70 | 0.63 | 0.65 | -0.01 | -1.52% | 0.16 | 3 | 2 | 1.14 | -0.38 | 0.22 | -0.01 | 8/14/2026 | 8/14/2026 2:59:03 PM EST |
| 4.50 | 0.87 | 1.12 | 1.00 | 0.92 | % | 0.22 | 12 | 0 | 1.28 | -0.49 | 0.23 | -0.01 | 8/14/2026 | 8/14/2026 2:59:03 PM EST | |
| 5.00 | 1.22 | 1.50 | 1.36 | 1.26 | +1.21 | +2,420.00% | 0.27 | 12 | 2 | 1.34 | -0.59 | 0.22 | -0.01 | 8/14/2026 | 8/14/2026 2:59:03 PM EST |
| 5.50 | 1.47 | 1.91 | 1.69 | % | 0.31 | 0 | 0 | 1.23 | -0.66 | 0.20 | -0.01 | 8/14/2026 2:59:03 PM EST | |||
| 6.00 | 1.85 | 2.35 | 2.10 | % | 0.35 | 0 | 0 | 1.69 | -0.72 | 0.18 | -0.01 | 8/14/2026 2:59:03 PM EST | |||
| 6.50 | 2.30 | 2.83 | 2.57 | 2.61 | % | 0.40 | 1 | 0 | 1.81 | -0.77 | 0.16 | -0.01 | 8/14/2026 | 8/14/2026 2:59:03 PM EST | |
| 7.00 | 2.74 | 3.30 | 3.02 | % | 0.43 | 0 | 0 | 1.89 | -0.80 | 0.14 | -0.01 | 8/14/2026 2:59:03 PM EST | |||
| 7.50 | 3.20 | 3.75 | 3.48 | % | 0.46 | 0 | 0 | 1.91 | -0.84 | 0.12 | -0.01 | 8/14/2026 2:59:03 PM EST | |||
| 8.00 | 3.65 | 4.25 | 3.95 | 4.05 | 0.00 | 0.00% | 0.49 | 0 | 9 | 2.03 | -0.86 | 0.11 | 0.00 | 8/13/2026 | 8/14/2026 2:59:03 PM EST |
| 8.50 | 4.15 | 4.75 | 4.45 | % | 0.52 | 0 | 0 | 2.13 | -0.89 | 0.09 | 0.00 | 8/14/2026 2:59:03 PM EST |