Options Chain for SABLE OFFSHORE CORP COM SHS (SOC) - $4.75 as of 9/3/2026 6:50:38 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 | 3.65 | 4.70 | 4.18 | 4.20 | -0.05 | -1.18% | 8.36 | 16 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |
| 1.00 | 3.35 | 4.20 | 3.78 | 3.33 | % | 3.78 | 20 | 0 | 7.33 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 1.50 | 2.99 | 3.50 | 3.25 | 2.99 | -0.35 | -10.48% | 2.17 | 2 | 20 | 4.16 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |
| 2.00 | 2.38 | 2.99 | 2.69 | % | 1.34 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 2.50 | 2.05 | 2.63 | 2.34 | % | 0.94 | 0 | 0 | 2.98 | 0.98 | 0.04 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 3.00 | 1.48 | 2.07 | 1.78 | % | 0.59 | 0 | 0 | 2.19 | 0.92 | 0.09 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 3.50 | 1.14 | 1.58 | 1.36 | % | 0.39 | 0 | 0 | 1.72 | 0.84 | 0.15 | -0.01 | 9/3/2026 4:00:02 PM EST | |||
| 4.00 | 0.80 | 1.21 | 1.01 | % | 0.25 | 0 | 0 | 1.04 | 0.74 | 0.20 | -0.01 | 9/3/2026 4:00:02 PM EST | |||
| 4.50 | 0.60 | 0.86 | 0.73 | % | 0.16 | 0 | 0 | 1.07 | 0.62 | 0.24 | -0.01 | 9/3/2026 4:00:02 PM EST | |||
| 5.00 | 0.32 | 0.64 | 0.48 | 0.52 | 0.00 | 0.00% | 0.10 | 0 | 20 | 1.00 | 0.49 | 0.26 | -0.01 | 9/1/2026 | 9/3/2026 4:00:02 PM EST |
| 5.50 | 0.26 | 0.40 | 0.33 | 0.40 | -0.01 | -2.44% | 0.06 | 1 | 51 | 1.01 | 0.37 | 0.25 | -0.01 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |
| 6.00 | 0.07 | 0.37 | 0.22 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 48 | 0.98 | 0.27 | 0.22 | -0.01 | 9/2/2026 | 9/3/2026 4:00:02 PM EST |
| 6.50 | 0.01 | 0.29 | 0.15 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.93 | 0.18 | 0.18 | -0.01 | 9/1/2026 | 9/3/2026 4:00:02 PM EST |
| 7.00 | 0.01 | 0.23 | 0.12 | % | 0.02 | 0 | 0 | 0.99 | 0.12 | 0.14 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 7.50 | 0.01 | 0.20 | 0.11 | % | 0.01 | 0 | 0 | 1.07 | 0.08 | 0.10 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 8.00 | 0.01 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 1.16 | 0.05 | 0.07 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 8.50 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 1.71 | 0.04 | 0.05 | 0.00 | 9/3/2026 4:00:02 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 | 0.26 | 0.13 | % | 0.26 | 0 | 0 | 8.25 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 1.00 | 0.00 | 0.27 | 0.14 | % | 0.14 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 1.50 | 0.00 | 0.28 | 0.14 | % | 0.09 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.28 | 0.14 | % | 0.07 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 2.50 | 0.00 | 0.26 | 0.13 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.33 | -0.02 | 0.04 | 0.00 | 8/31/2026 | 9/3/2026 4:00:02 PM EST |
| 3.00 | 0.01 | 0.21 | 0.11 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.22 | -0.08 | 0.09 | 0.00 | 8/27/2026 | 9/3/2026 4:00:02 PM EST |
| 3.50 | 0.05 | 0.27 | 0.16 | 0.18 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.10 | -0.16 | 0.15 | -0.01 | 9/2/2026 | 9/3/2026 4:00:02 PM EST |
| 4.00 | 0.19 | 0.42 | 0.31 | 0.36 | 0.00 | 0.00% | 0.08 | 0 | 1,209 | 1.10 | -0.26 | 0.20 | -0.01 | 8/31/2026 | 9/3/2026 4:00:02 PM EST |
| 4.50 | 0.38 | 0.64 | 0.51 | 0.60 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.07 | -0.38 | 0.24 | -0.01 | 9/2/2026 | 9/3/2026 4:00:02 PM EST |
| 5.00 | 0.64 | 0.96 | 0.80 | % | 0.16 | 0 | 0 | 1.08 | -0.51 | 0.26 | -0.01 | 9/3/2026 4:00:02 PM EST | |||
| 5.50 | 0.93 | 1.35 | 1.14 | % | 0.21 | 0 | 0 | 1.06 | -0.63 | 0.25 | -0.01 | 9/3/2026 4:00:02 PM EST | |||
| 6.00 | 1.27 | 1.76 | 1.52 | % | 0.25 | 0 | 0 | 1.46 | -0.73 | 0.22 | -0.01 | 9/3/2026 4:00:02 PM EST | |||
| 6.50 | 1.71 | 2.21 | 1.96 | 2.14 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.56 | -0.82 | 0.18 | -0.01 | 8/28/2026 | 9/3/2026 4:00:02 PM EST |
| 7.00 | 2.16 | 2.65 | 2.41 | 2.44 | % | 0.34 | 13 | 0 | 1.60 | -0.88 | 0.14 | 0.00 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 7.50 | 2.63 | 3.20 | 2.92 | % | 0.39 | 0 | 0 | 1.84 | -0.92 | 0.10 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 8.00 | 3.05 | 3.75 | 3.40 | 3.35 | 0.00 | 0.00% | 0.42 | 0 | 10 | 2.07 | -0.95 | 0.07 | 0.00 | 9/2/2026 | 9/3/2026 4:00:02 PM EST |
| 8.50 | 3.50 | 4.15 | 3.83 | 3.80 | -0.12 | -3.07% | 0.45 | 1 | 4 | 1.98 | -0.96 | 0.05 | 0.00 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |