Options Chain for SABLE OFFSHORE CORP COM SHS (SOC) - $8.53 as of 12/26/2025 8:51:50 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 | 6.60 | 8.50 | 7.55 | % | 7.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 2.00 | 5.70 | 7.40 | 6.55 | % | 3.27 | 0 | 0 | 0.00 | 0.98 | 0.01 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 3.00 | 5.30 | 6.20 | 5.75 | 5.80 | -1.00 | -14.71% | 1.92 | 3 | 3 | 0.00 | 0.95 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 4.00 | 4.40 | 5.50 | 4.95 | 4.85 | +0.05 | +1.05% | 1.24 | 8 | 2 | 2.91 | 0.91 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 5.00 | 4.00 | 4.70 | 4.35 | 4.10 | 0.00 | 0.00% | 0.87 | 0 | 8 | 2.05 | 0.87 | 0.03 | -0.01 | 12/23/2025 | 12/26/2025 3:59:46 PM EST |
| 6.00 | 3.30 | 4.00 | 3.65 | 4.97 | 0.00 | 0.00% | 0.61 | 0 | 65 | 1.91 | 0.81 | 0.04 | -0.02 | 12/23/2025 | 12/26/2025 3:59:46 PM EST |
| 7.00 | 2.80 | 3.40 | 3.10 | 3.23 | +0.31 | +10.62% | 0.44 | 4 | 16 | 1.86 | 0.74 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 8.00 | 2.20 | 3.60 | 2.90 | 2.65 | -1.70 | -39.08% | 0.36 | 26 | 108 | 2.06 | 0.68 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 9.00 | 2.20 | 2.25 | 2.23 | 2.30 | -0.83 | -26.52% | 0.25 | 183 | 413 | 1.79 | 0.62 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 10.00 | 1.90 | 2.00 | 1.95 | 2.00 | -1.00 | -33.34% | 0.20 | 32 | 458 | 1.82 | 0.57 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 11.00 | 1.70 | 1.85 | 1.78 | 1.75 | -0.66 | -27.39% | 0.16 | 328 | 91 | 1.86 | 0.52 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 12.00 | 1.35 | 1.75 | 1.55 | 1.55 | -0.40 | -20.52% | 0.13 | 101 | 60 | 1.90 | 0.47 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 13.00 | 1.40 | 1.45 | 1.43 | 1.42 | -1.08 | -43.20% | 0.11 | 1,363 | 204 | 1.93 | 0.43 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 14.00 | 0.90 | 1.55 | 1.23 | 1.10 | -0.80 | -42.11% | 0.09 | 46 | 43 | 1.90 | 0.40 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 15.00 | 1.05 | 1.75 | 1.40 | 1.10 | -0.56 | -33.74% | 0.09 | 120 | 303 | 2.16 | 0.36 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 16.00 | 0.80 | 1.25 | 1.03 | % | 0.06 | 0 | 0 | 1.95 | 0.34 | 0.06 | -0.02 | 12/26/2025 3:59:46 PM EST | |||
| 17.00 | 0.70 | 1.00 | 0.85 | % | 0.05 | 0 | 0 | 1.90 | 0.32 | 0.05 | -0.02 | 12/26/2025 3:59:46 PM EST | |||
| 18.00 | 0.55 | 1.15 | 0.85 | % | 0.05 | 0 | 0 | 1.97 | 0.29 | 0.05 | -0.02 | 12/26/2025 3:59:46 PM EST | |||
| 19.00 | 0.65 | 0.80 | 0.73 | 0.70 | % | 0.04 | 12 | 0 | 1.92 | 0.27 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:46 PM EST | |
| 20.00 | 0.50 | 0.85 | 0.68 | 0.67 | % | 0.03 | 1 | 0 | 1.96 | 0.26 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:46 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 2.71 | -0.02 | 0.01 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 3.00 | 0.15 | 0.30 | 0.23 | 0.22 | +0.02 | +10.00% | 0.08 | 50 | 124 | 2.22 | -0.05 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 4.00 | 0.30 | 0.50 | 0.40 | 0.40 | +0.03 | +8.11% | 0.10 | 108 | 63 | 2.05 | -0.09 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 5.00 | 0.45 | 0.75 | 0.60 | 0.71 | +0.22 | +44.90% | 0.12 | 52 | 347 | 1.87 | -0.13 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 6.00 | 0.80 | 1.10 | 0.95 | 1.07 | +0.02 | +1.91% | 0.16 | 18 | 195 | 1.82 | -0.19 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 7.00 | 1.25 | 1.55 | 1.40 | 1.50 | +0.18 | +13.64% | 0.20 | 56 | 304 | 1.80 | -0.26 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 8.00 | 1.95 | 2.05 | 2.00 | 2.05 | +0.05 | +2.50% | 0.25 | 324 | 1,421 | 1.84 | -0.32 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 9.00 | 2.60 | 2.70 | 2.65 | 2.62 | +1.62 | +162.00% | 0.29 | 219 | 2,687 | 1.86 | -0.38 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 10.00 | 3.20 | 3.40 | 3.30 | 3.50 | +0.90 | +34.62% | 0.33 | 2 | 522 | 1.83 | -0.43 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 11.00 | 3.80 | 4.20 | 4.00 | 3.60 | 0.00 | 0.00% | 0.36 | 0 | 57 | 1.81 | -0.48 | 0.06 | -0.02 | 12/23/2025 | 12/26/2025 3:59:46 PM EST |
| 12.00 | 4.60 | 5.10 | 4.85 | 5.20 | 0.00 | 0.00% | 0.40 | 0 | 36 | 1.87 | -0.53 | 0.06 | -0.02 | 12/22/2025 | 12/26/2025 3:59:46 PM EST |
| 13.00 | 5.50 | 5.90 | 5.70 | 5.50 | 0.00 | 0.00% | 0.44 | 0 | 4 | 1.91 | -0.57 | 0.06 | -0.02 | 12/23/2025 | 12/26/2025 3:59:46 PM EST |
| 14.00 | 6.30 | 7.00 | 6.65 | % | 0.48 | 0 | 0 | 2.00 | -0.60 | 0.06 | -0.02 | 12/26/2025 3:59:46 PM EST | |||
| 15.00 | 6.60 | 7.90 | 7.25 | 7.10 | 0.00 | 0.00% | 0.48 | 0 | 3 | 1.74 | -0.64 | 0.06 | -0.02 | 12/23/2025 | 12/26/2025 3:59:46 PM EST |
| 16.00 | 7.90 | 8.60 | 8.25 | 8.15 | +0.74 | +9.99% | 0.52 | 10 | 2 | 1.90 | -0.66 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 17.00 | 8.90 | 9.50 | 9.20 | % | 0.54 | 0 | 0 | 1.95 | -0.68 | 0.05 | -0.02 | 12/26/2025 3:59:46 PM EST | |||
| 18.00 | 9.30 | 10.60 | 9.95 | % | 0.55 | 0 | 0 | 2.40 | -0.71 | 0.05 | -0.02 | 12/26/2025 3:59:46 PM EST | |||
| 19.00 | 10.70 | 11.50 | 11.10 | % | 0.58 | 0 | 0 | 2.01 | -0.73 | 0.05 | -0.02 | 12/26/2025 3:59:46 PM EST | |||
| 20.00 | 11.50 | 12.40 | 11.95 | % | 0.60 | 0 | 0 | 1.88 | -0.74 | 0.05 | -0.02 | 12/26/2025 3:59:46 PM EST |