Options Chain for SABLE OFFSHORE CORP COM SHS (SOC) - $1.93 as of 11/9/2026 2:46:29 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 | 0.35 | 0.62 | 0.49 | 0.40 | -0.98 | -71.02% | 0.98 | 706 | 919 | 7.32 | 0.95 | 0.41 | -0.01 | 11/9/2026 | 11/9/2026 2:58:57 PM EST |
| 1.00 | 0.07 | 0.14 | 0.11 | 0.08 | -0.92 | -92.00% | 0.11 | 6,011 | 41 | 3.30 | 0.37 | 1.31 | -0.01 | 11/9/2026 | 11/9/2026 2:58:57 PM EST |
| 1.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.31 | -88.58% | 0.02 | 105 | 148 | 5.20 | 0.07 | 0.43 | 0.00 | 11/9/2026 | 11/9/2026 2:58:57 PM EST |
| 2.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.13 | -92.86% | 0.01 | 675 | 1,191 | 0.00 | 0.01 | 0.10 | 0.00 | 11/9/2026 | 11/9/2026 2:58:57 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.04 | -0.01 | -20.00% | 0.00 | 29 | 3,822 | 0.00 | 0.00 | 0.02 | 0.00 | 11/9/2026 | 11/9/2026 2:58:57 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 676 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 2:58:57 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 14 | 539 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:58:57 PM EST |
| 4.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.01 | 1 | 1,850 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:58:57 PM EST |
| 4.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/9/2026 2:58:57 PM EST |
| 5.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/9/2026 2:58:57 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 50 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:58:57 PM EST |
| 6.00 | 0.00 | 0.33 | 0.17 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 2:58:57 PM EST | |||
| 6.50 | 0.00 | 0.33 | 0.17 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 2:58:57 PM EST | |||
| 7.00 | 0.00 | 0.33 | 0.17 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 2:58:57 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 | 0.01 | 0.03 | 0.02 | 0.02 | % | 0.04 | 672 | 0 | 5.55 | -0.05 | 0.41 | -0.01 | 11/9/2026 | 11/9/2026 2:58:57 PM EST | |
| 1.00 | 0.05 | 0.30 | 0.18 | 0.25 | +0.24 | +2,400.00% | 0.18 | 109 | 14 | 7.36 | -0.63 | 1.31 | -0.01 | 11/9/2026 | 11/9/2026 2:58:57 PM EST |
| 1.50 | 0.45 | 0.80 | 0.63 | 0.53 | +0.49 | +1,225.00% | 0.42 | 5 | 11 | 0.00 | -0.93 | 0.43 | 0.00 | 11/9/2026 | 11/9/2026 2:58:57 PM EST |
| 2.00 | 0.85 | 1.48 | 1.17 | 1.07 | +0.81 | +311.54% | 0.58 | 233 | 341 | 0.00 | -0.99 | 0.10 | 0.00 | 11/9/2026 | 11/9/2026 2:58:57 PM EST |
| 2.50 | 1.50 | 2.02 | 1.76 | 0.69 | 0.00 | 0.00% | 0.70 | 0 | 126 | 0.00 | -1.00 | 0.02 | 0.00 | 11/5/2026 | 11/9/2026 2:58:57 PM EST |
| 3.00 | 1.83 | 2.52 | 2.18 | 1.15 | 0.00 | 0.00% | 0.73 | 0 | 527 | 0.00 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 2:58:57 PM EST |
| 3.50 | 2.44 | 3.00 | 2.72 | 2.86 | +1.84 | +180.40% | 0.78 | 1 | 13 | 0.00 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:58:57 PM EST |
| 4.00 | 2.83 | 3.55 | 3.19 | 2.12 | 0.00 | 0.00% | 0.80 | 0 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/9/2026 2:58:57 PM EST |
| 4.50 | 3.30 | 4.05 | 3.68 | 1.98 | 0.00 | 0.00% | 0.82 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/9/2026 2:58:57 PM EST |
| 5.00 | 3.80 | 4.55 | 4.18 | 1.90 | 0.00 | 0.00% | 0.84 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/9/2026 2:58:57 PM EST |
| 5.50 | 4.30 | 5.05 | 4.68 | 1.76 | 0.00 | 0.00% | 0.85 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 11/9/2026 2:58:57 PM EST |
| 6.00 | 4.80 | 5.55 | 5.18 | % | 0.86 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/9/2026 2:58:57 PM EST | |||
| 6.50 | 5.30 | 6.05 | 5.68 | 3.43 | 0.00 | 0.00% | 0.87 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 11/9/2026 2:58:57 PM EST |
| 7.00 | 5.80 | 6.55 | 6.18 | 4.03 | 0.00 | 0.00% | 0.88 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/9/2026 2:58:57 PM EST |