Options Chain for SABLE OFFSHORE CORP COM SHS (SOC) - $10.00 as of 1/30/2026 2:04:08 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 | 8.25 | 9.80 | 9.03 | 9.10 | 0.00 | 0.00% | 9.03 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:51 PM EST |
| 2.00 | 7.25 | 8.80 | 8.03 | 8.65 | 0.00 | 0.00% | 4.01 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 3.00 | 6.25 | 7.80 | 7.03 | 7.60 | 0.00 | 0.00% | 2.34 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 4.00 | 5.40 | 6.85 | 6.13 | 6.65 | 0.00 | 0.00% | 1.53 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 4.50 | 4.75 | 6.35 | 5.55 | 6.10 | 0.00 | 0.00% | 1.23 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 5.00 | 4.25 | 5.85 | 5.05 | 5.50 | 0.00 | 0.00% | 1.01 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 5.50 | 3.70 | 5.35 | 4.53 | 5.10 | 0.00 | 0.00% | 0.82 | 0 | 4 | 0.00 | 0.99 | 0.01 | -0.01 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 6.00 | 3.30 | 4.85 | 4.08 | 5.30 | 0.00 | 0.00% | 0.68 | 0 | 22 | 0.00 | 0.98 | 0.02 | -0.01 | 1/21/2026 | 1/30/2026 3:59:51 PM EST |
| 6.50 | 2.77 | 4.30 | 3.54 | 4.20 | 0.00 | 0.00% | 0.54 | 0 | 5 | 0.00 | 0.97 | 0.03 | -0.02 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 7.00 | 2.32 | 3.65 | 2.99 | 3.15 | 0.00 | 0.00% | 0.43 | 0 | 3 | 0.00 | 0.93 | 0.05 | -0.03 | 1/28/2026 | 1/30/2026 3:59:51 PM EST |
| 7.50 | 1.91 | 2.94 | 2.43 | 2.76 | 0.00 | 0.00% | 0.32 | 0 | 7 | 3.28 | 0.89 | 0.08 | -0.04 | 1/26/2026 | 1/30/2026 3:59:51 PM EST |
| 8.00 | 1.44 | 2.16 | 1.80 | 2.92 | 0.00 | 0.00% | 0.23 | 0 | 27 | 2.12 | 0.83 | 0.11 | -0.05 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 8.50 | 1.10 | 1.98 | 1.54 | 1.75 | 0.00 | 0.00% | 0.18 | 0 | 32 | 2.46 | 0.78 | 0.14 | -0.05 | 1/28/2026 | 1/30/2026 3:59:51 PM EST |
| 9.00 | 0.79 | 1.58 | 1.19 | 1.58 | 0.00 | 0.00% | 0.13 | 0 | 20 | 2.21 | 0.70 | 0.18 | -0.05 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 9.50 | 0.48 | 1.20 | 0.84 | 0.73 | -0.71 | -49.31% | 0.09 | 10 | 6 | 1.31 | 0.60 | 0.23 | -0.05 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 10.00 | 0.26 | 0.83 | 0.55 | 0.46 | -0.41 | -47.13% | 0.06 | 66 | 348 | 1.20 | 0.48 | 0.25 | -0.05 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 10.50 | 0.17 | 0.61 | 0.39 | 0.36 | -0.42 | -53.85% | 0.04 | 61 | 270 | 1.23 | 0.37 | 0.23 | -0.05 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 11.00 | 0.01 | 0.45 | 0.23 | 0.23 | -0.41 | -64.07% | 0.02 | 181 | 328 | 1.07 | 0.30 | 0.19 | -0.05 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 11.50 | 0.09 | 0.26 | 0.18 | 0.28 | -0.12 | -30.00% | 0.02 | 69 | 370 | 1.24 | 0.22 | 0.16 | -0.04 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 12.00 | 0.06 | 0.22 | 0.14 | 0.10 | -0.22 | -68.75% | 0.01 | 32 | 289 | 1.33 | 0.19 | 0.14 | -0.04 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 12.50 | 0.03 | 0.10 | 0.07 | 0.10 | -0.32 | -76.19% | 0.01 | 15 | 356 | 1.22 | 0.17 | 0.11 | -0.04 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 13.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.14 | -73.69% | 0.00 | 547 | 2,371 | 1.40 | 0.11 | 0.09 | -0.03 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 13.50 | 0.01 | 0.30 | 0.16 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.71 | 0.09 | 0.08 | -0.03 | 1/27/2026 | 1/30/2026 3:59:51 PM EST |
| 14.00 | 0.00 | 0.16 | 0.08 | 0.03 | -0.07 | -70.00% | 0.01 | 27 | 301 | 2.04 | 0.04 | 0.05 | -0.01 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 14.50 | 0.00 | 0.28 | 0.14 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.55 | 0.03 | 0.03 | -0.01 | 1/21/2026 | 1/30/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.28 | 0.14 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 115 | 2.69 | 0.02 | 0.03 | -0.01 | 1/26/2026 | 1/30/2026 3:59:51 PM EST |
| 15.50 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 2.79 | 0.01 | 0.02 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.27 | 0.14 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 106 | 2.92 | 0.01 | 0.01 | 0.00 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 16.50 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 3.06 | 0.01 | 0.01 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.60 | 0.30 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.04 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 3:59:51 PM EST |
| 17.50 | 0.00 | 0.59 | 0.30 | % | 0.02 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.59 | 0.30 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 75 | 4.25 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:51 PM EST |
| 18.50 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.47 | 0.24 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.15 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/30/2026 3:59:51 PM EST |
| 19.50 | 0.00 | 0.59 | 0.30 | % | 0.02 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.58 | 0.29 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.64 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/30/2026 3:59:51 PM EST |
| 20.50 | 0.00 | 0.59 | 0.30 | % | 0.01 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.59 | 0.30 | % | 0.01 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 21.50 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.58 | 0.29 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.00 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 3:59:51 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.59 | 0.30 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.59 | 0.30 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/30/2026 3:59:51 PM EST |
| 4.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 6.80 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/30/2026 3:59:51 PM EST |
| 4.50 | 0.00 | 0.28 | 0.14 | % | 0.03 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.32 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/30/2026 3:59:51 PM EST |
| 5.50 | 0.02 | 0.06 | 0.04 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.37 | -0.01 | 0.01 | -0.01 | 12/30/2025 | 1/30/2026 3:59:51 PM EST |
| 6.00 | 0.00 | 0.34 | 0.17 | 0.25 | +0.19 | +316.67% | 0.03 | 3 | 60 | 3.68 | -0.02 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 6.50 | 0.00 | 0.28 | 0.14 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 61 | 3.01 | -0.03 | 0.03 | -0.02 | 1/23/2026 | 1/30/2026 3:59:51 PM EST |
| 7.00 | 0.00 | 0.14 | 0.07 | 0.14 | +0.06 | +75.00% | 0.01 | 4 | 191 | 2.08 | -0.07 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 7.50 | 0.01 | 0.30 | 0.16 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 492 | 1.62 | -0.11 | 0.08 | -0.04 | 1/28/2026 | 1/30/2026 3:59:51 PM EST |
| 8.00 | 0.01 | 0.20 | 0.11 | 0.10 | -0.01 | -9.10% | 0.01 | 11 | 121 | 1.19 | -0.17 | 0.11 | -0.05 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 8.50 | 0.11 | 0.42 | 0.27 | 0.20 | +0.05 | +33.34% | 0.03 | 57 | 131 | 1.43 | -0.22 | 0.14 | -0.05 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 9.00 | 0.08 | 0.51 | 0.30 | 0.30 | 0.00 | 0.00% | 0.03 | 20 | 305 | 1.13 | -0.30 | 0.18 | -0.05 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 9.50 | 0.39 | 0.66 | 0.53 | 0.55 | +0.07 | +14.59% | 0.06 | 28 | 81 | 1.23 | -0.40 | 0.23 | -0.05 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 10.00 | 0.61 | 0.93 | 0.77 | 0.77 | +0.07 | +10.00% | 0.08 | 66 | 131 | 1.19 | -0.52 | 0.25 | -0.05 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 10.50 | 0.94 | 1.29 | 1.12 | 1.14 | +0.16 | +16.33% | 0.11 | 31 | 124 | 1.22 | -0.63 | 0.23 | -0.05 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 11.00 | 1.26 | 1.61 | 1.44 | 1.51 | +0.13 | +9.42% | 0.13 | 140 | 167 | 1.54 | -0.70 | 0.19 | -0.05 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 11.50 | 1.43 | 2.26 | 1.85 | 1.71 | -0.21 | -10.94% | 0.16 | 6 | 55 | 2.11 | -0.78 | 0.16 | -0.04 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 12.00 | 1.90 | 2.67 | 2.29 | 2.48 | +0.12 | +5.09% | 0.19 | 2 | 235 | 2.15 | -0.81 | 0.14 | -0.04 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 12.50 | 2.33 | 3.35 | 2.84 | 3.04 | +0.49 | +19.22% | 0.23 | 12 | 29 | 2.75 | -0.83 | 0.11 | -0.04 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 13.00 | 2.85 | 3.65 | 3.25 | 3.33 | +0.34 | +11.38% | 0.25 | 3 | 56 | 2.51 | -0.89 | 0.09 | -0.03 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 13.50 | 3.30 | 4.15 | 3.73 | 3.50 | +0.05 | +1.45% | 0.28 | 2 | 6 | 2.69 | -0.91 | 0.08 | -0.03 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 14.00 | 3.85 | 5.00 | 4.43 | 4.00 | 0.00 | 0.00% | 0.32 | 2 | 2 | 3.64 | -0.96 | 0.05 | -0.01 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 14.50 | 4.35 | 5.20 | 4.78 | 4.40 | % | 0.33 | 4 | 0 | 3.15 | -0.97 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 3:59:51 PM EST | |
| 15.00 | 4.85 | 5.65 | 5.25 | 4.90 | +0.18 | +3.82% | 0.35 | 3 | 10 | 3.18 | -0.98 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 15.50 | 4.65 | 6.30 | 5.48 | 5.31 | +0.29 | +5.78% | 0.35 | 1 | 2 | 3.69 | -0.99 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 16.00 | 5.65 | 6.70 | 6.18 | 5.85 | +0.25 | +4.47% | 0.39 | 2 | 80 | 3.59 | -0.99 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 16.50 | 6.25 | 7.10 | 6.68 | 6.40 | +0.10 | +1.59% | 0.40 | 3 | 1 | 3.72 | -0.99 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 17.00 | 6.45 | 7.60 | 7.03 | 7.15 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:51 PM EST |
| 17.50 | 6.70 | 8.35 | 7.53 | % | 0.43 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 18.00 | 7.20 | 9.20 | 8.20 | 8.15 | 0.00 | 0.00% | 0.46 | 0 | 1 | 5.24 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:51 PM EST |
| 18.50 | 7.70 | 9.25 | 8.48 | 8.65 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:51 PM EST |
| 19.00 | 8.20 | 9.85 | 9.03 | 9.23 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:51 PM EST |
| 19.50 | 8.70 | 10.30 | 9.50 | 9.29 | 0.00 | 0.00% | 0.49 | 0 | 2 | 4.68 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 20.00 | 9.20 | 10.75 | 9.98 | 10.15 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:51 PM EST |
| 20.50 | 9.70 | 11.20 | 10.45 | 10.45 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:51 PM EST |
| 21.00 | 10.20 | 11.60 | 10.90 | 10.65 | 0.00 | 0.00% | 0.52 | 0 | 1 | 4.43 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 21.50 | 10.70 | 12.20 | 11.45 | 11.42 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:51 PM EST |
| 22.00 | 11.20 | 12.70 | 11.95 | % | 0.54 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST |