Options Chain for SABLE OFFSHORE CORP COM SHS (SOC) - $3.88 as of 9/27/2026 10:37:59 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 | 2.34 | 3.10 | 2.72 | 3.00 | 0.00 | 0.00% | 2.72 | 0 | 1 | 3.59 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:02 PM EST |
| 2.00 | 1.60 | 2.09 | 1.85 | 2.24 | 0.00 | 0.00% | 0.93 | 0 | 7 | 1.89 | 0.94 | 0.06 | 0.00 | 9/24/2026 | 9/25/2026 4:00:02 PM EST |
| 3.00 | 0.78 | 1.28 | 1.03 | 1.00 | % | 0.34 | 20 | 0 | 1.42 | 0.78 | 0.16 | 0.00 | 9/25/2026 | 9/25/2026 4:00:02 PM EST | |
| 4.00 | 0.53 | 0.78 | 0.66 | 0.60 | -0.10 | -14.29% | 0.17 | 11 | 62 | 1.17 | 0.56 | 0.23 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 5.00 | 0.31 | 0.36 | 0.34 | 0.30 | -0.08 | -21.06% | 0.07 | 11 | 171 | 1.12 | 0.36 | 0.22 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 6.00 | 0.12 | 0.28 | 0.20 | 0.17 | -0.13 | -43.34% | 0.03 | 9 | 49 | 1.16 | 0.22 | 0.17 | 0.00 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 7.00 | 0.01 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.00 | 0.14 | 0.13 | 0.00 | 9/24/2026 | 9/25/2026 4:00:02 PM EST |
| 8.00 | 0.02 | 0.27 | 0.15 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.34 | 0.08 | 0.09 | 0.00 | 9/21/2026 | 9/25/2026 4:00:02 PM EST |
| 9.00 | 0.01 | 0.30 | 0.16 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.46 | 0.05 | 0.06 | 0.00 | 9/21/2026 | 9/25/2026 4:00:02 PM EST |
| 10.00 | 0.01 | 0.72 | 0.37 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.97 | 0.03 | 0.04 | 0.00 | 9/21/2026 | 9/25/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 2.00 | 0.01 | 0.08 | 0.05 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.14 | -0.06 | 0.06 | 0.00 | 9/22/2026 | 9/25/2026 4:00:02 PM EST |
| 3.00 | 0.07 | 0.35 | 0.21 | 0.30 | +0.06 | +25.00% | 0.07 | 15 | 217 | 1.00 | -0.22 | 0.16 | 0.00 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 4.00 | 0.55 | 0.88 | 0.72 | 0.84 | +0.15 | +21.74% | 0.18 | 125 | 172 | 1.08 | -0.44 | 0.23 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 5.00 | 1.34 | 1.60 | 1.47 | 1.33 | 0.00 | 0.00% | 0.29 | 0 | 116 | 1.16 | -0.64 | 0.22 | -0.01 | 9/24/2026 | 9/25/2026 4:00:02 PM EST |
| 6.00 | 2.09 | 2.77 | 2.43 | % | 0.41 | 0 | 0 | 2.03 | -0.78 | 0.17 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 7.00 | 3.00 | 3.60 | 3.30 | 2.68 | 0.00 | 0.00% | 0.47 | 0 | 3 | 2.00 | -0.86 | 0.13 | 0.00 | 9/21/2026 | 9/25/2026 4:00:02 PM EST |
| 8.00 | 3.90 | 4.50 | 4.20 | 3.73 | 0.00 | 0.00% | 0.53 | 0 | 10 | 2.02 | -0.92 | 0.09 | 0.00 | 9/22/2026 | 9/25/2026 4:00:02 PM EST |
| 9.00 | 4.85 | 5.50 | 5.18 | 4.67 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.20 | -0.95 | 0.06 | 0.00 | 9/21/2026 | 9/25/2026 4:00:02 PM EST |
| 10.00 | 5.55 | 6.80 | 6.18 | % | 0.62 | 0 | 0 | 2.89 | -0.97 | 0.04 | 0.00 | 9/25/2026 4:00:02 PM EST |