Options Chain for SABLE OFFSHORE CORP COM SHS (SOC) - $0.75 as of 11/11/2026 4:34:39 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 | 0.28 | 0.50 | 0.39 | 0.32 | 0.00 | 0.00% | 0.78 | 0 | 18 | 3.77 | 0.85 | 0.36 | 0.00 | 11/10/2026 | 11/11/2026 2:58:57 PM EST |
| 1.00 | 0.12 | 0.20 | 0.16 | 0.15 | -0.05 | -25.00% | 0.16 | 18 | 58 | 2.12 | 0.54 | 0.66 | 0.00 | 11/11/2026 | 11/11/2026 2:58:57 PM EST |
| 1.50 | 0.01 | 0.21 | 0.11 | 0.12 | 0.00 | 0.00% | 0.07 | 0 | 155 | 2.15 | 0.32 | 0.61 | 0.00 | 11/10/2026 | 11/11/2026 2:58:57 PM EST |
| 2.00 | 0.02 | 0.09 | 0.06 | 0.06 | -0.22 | -78.58% | 0.03 | 67 | 15 | 2.14 | 0.20 | 0.47 | 0.00 | 11/11/2026 | 11/11/2026 2:58:57 PM EST |
| 2.50 | 0.00 | 0.15 | 0.08 | 0.03 | % | 0.03 | 1 | 0 | 2.62 | 0.12 | 0.34 | 0.00 | 11/11/2026 | 11/11/2026 2:58:57 PM EST | |
| 3.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 46 | 3.68 | 0.08 | 0.24 | 0.00 | 11/9/2026 | 11/11/2026 2:58:57 PM EST |
| 3.50 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.99 | 0.05 | 0.18 | 0.00 | 11/9/2026 | 11/11/2026 2:58:57 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 4.45 | 0.04 | 0.13 | 0.00 | 11/11/2026 2:58:57 PM EST | |||
| 4.50 | 0.00 | 0.23 | 0.12 | % | 0.03 | 0 | 0 | 4.88 | 0.03 | 0.10 | 0.00 | 11/11/2026 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 | 0.04 | 0.10 | 0.07 | 0.08 | -0.02 | -20.00% | 0.14 | 1 | 4 | 2.19 | -0.15 | 0.36 | 0.00 | 11/11/2026 | 11/11/2026 2:58:57 PM EST |
| 1.00 | 0.29 | 0.51 | 0.40 | 0.34 | +0.04 | +13.34% | 0.40 | 4 | 31 | 2.16 | -0.46 | 0.66 | 0.00 | 11/11/2026 | 11/11/2026 2:58:57 PM EST |
| 1.50 | 0.65 | 0.90 | 0.78 | 0.85 | 0.00 | 0.00% | 0.52 | 0 | 11 | 3.42 | -0.68 | 0.61 | 0.00 | 11/10/2026 | 11/11/2026 2:58:57 PM EST |
| 2.00 | 1.14 | 1.40 | 1.27 | % | 0.64 | 0 | 0 | 3.94 | -0.80 | 0.47 | 0.00 | 11/11/2026 2:58:57 PM EST | |||
| 2.50 | 1.59 | 1.85 | 1.72 | % | 0.69 | 0 | 0 | 3.87 | -0.88 | 0.34 | 0.00 | 11/11/2026 2:58:57 PM EST | |||
| 3.00 | 2.07 | 2.33 | 2.20 | 2.34 | % | 0.73 | 1 | 0 | 3.98 | -0.92 | 0.24 | 0.00 | 11/11/2026 | 11/11/2026 2:58:57 PM EST | |
| 3.50 | 2.56 | 2.93 | 2.75 | 1.63 | 0.00 | 0.00% | 0.79 | 0 | 1 | 4.12 | -0.95 | 0.18 | 0.00 | 11/6/2026 | 11/11/2026 2:58:57 PM EST |
| 4.00 | 3.00 | 3.50 | 3.25 | % | 0.81 | 0 | 0 | 5.97 | -0.96 | 0.13 | 0.00 | 11/11/2026 2:58:57 PM EST | |||
| 4.50 | 3.45 | 4.00 | 3.73 | % | 0.83 | 0 | 0 | 6.15 | -0.97 | 0.10 | 0.00 | 11/11/2026 2:58:57 PM EST |