Options Chain for SABLE OFFSHORE CORP COM SHS (SOC) - $14.43 as of 3/11/2026 5:07:47 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 | 13.60 | 17.20 | 15.40 | 6.40 | 0.00 | 0.00% | 15.40 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 3/11/2026 4:00:03 PM EST |
| 2.00 | 13.20 | 15.40 | 14.30 | 7.90 | 0.00 | 0.00% | 7.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 3/11/2026 4:00:03 PM EST |
| 3.00 | 12.45 | 14.45 | 13.45 | 11.32 | 0.00 | 0.00% | 4.48 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:03 PM EST |
| 3.50 | 11.90 | 13.95 | 12.93 | 10.93 | 0.00 | 0.00% | 3.69 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:03 PM EST |
| 4.00 | 11.50 | 13.80 | 12.65 | 4.73 | 0.00 | 0.00% | 3.16 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/11/2026 4:00:03 PM EST |
| 4.50 | 10.95 | 13.30 | 12.13 | 10.20 | 0.00 | 0.00% | 2.70 | 0 | 0 | 9.94 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:03 PM EST |
| 5.00 | 10.45 | 12.45 | 11.45 | 9.56 | +0.28 | +3.02% | 2.29 | 1 | 30 | 8.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 5.50 | 10.30 | 12.20 | 11.25 | 4.55 | 0.00 | 0.00% | 2.05 | 0 | 128 | 8.17 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/11/2026 4:00:03 PM EST |
| 6.00 | 9.65 | 11.70 | 10.68 | 8.20 | 0.00 | 0.00% | 1.78 | 0 | 119 | 7.59 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:03 PM EST |
| 6.50 | 8.95 | 10.95 | 9.95 | 2.20 | 0.00 | 0.00% | 1.53 | 0 | 15 | 6.41 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/11/2026 4:00:03 PM EST |
| 7.00 | 8.65 | 10.70 | 9.68 | 7.25 | 0.00 | 0.00% | 1.38 | 0 | 232 | 6.60 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:03 PM EST |
| 7.50 | 7.80 | 10.35 | 9.08 | 1.26 | 0.00 | 0.00% | 1.21 | 0 | 8 | 6.50 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/11/2026 4:00:03 PM EST |
| 8.00 | 6.65 | 9.85 | 8.25 | 6.20 | 0.00 | 0.00% | 1.03 | 0 | 1,000 | 6.08 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:03 PM EST |
| 8.50 | 6.80 | 9.45 | 8.13 | 6.10 | -0.59 | -8.82% | 0.96 | 7 | 190 | 5.88 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 9.00 | 6.45 | 8.25 | 7.35 | 7.70 | +1.60 | +26.23% | 0.82 | 5 | 573 | 4.14 | 0.99 | 0.01 | -0.01 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 9.50 | 6.10 | 8.35 | 7.23 | 7.75 | +2.05 | +35.97% | 0.76 | 19 | 532 | 4.98 | 0.99 | 0.01 | -0.01 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 10.00 | 5.90 | 7.05 | 6.48 | 5.90 | +1.55 | +35.64% | 0.65 | 47 | 11,689 | 3.08 | 0.97 | 0.02 | -0.02 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 10.50 | 5.00 | 7.05 | 6.03 | 3.98 | 0.00 | 0.00% | 0.57 | 0 | 85 | 3.86 | 0.97 | 0.02 | -0.02 | 3/10/2026 | 3/11/2026 4:00:03 PM EST |
| 11.00 | 5.10 | 6.10 | 5.60 | 5.75 | +2.20 | +61.98% | 0.51 | 76 | 2,375 | 2.07 | 0.95 | 0.03 | -0.03 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 11.50 | 3.85 | 6.45 | 5.15 | 3.41 | 0.00 | 0.00% | 0.45 | 0 | 307 | 3.93 | 0.93 | 0.03 | -0.03 | 3/9/2026 | 3/11/2026 4:00:03 PM EST |
| 12.00 | 4.50 | 5.05 | 4.78 | 6.00 | +3.44 | +134.38% | 0.40 | 502 | 4,020 | 2.13 | 0.90 | 0.04 | -0.04 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 12.50 | 3.35 | 5.00 | 4.18 | 5.00 | +2.68 | +115.52% | 0.33 | 4 | 482 | 2.77 | 0.89 | 0.05 | -0.05 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 13.00 | 3.50 | 4.30 | 3.90 | 3.70 | +1.74 | +88.78% | 0.30 | 77 | 531 | 1.98 | 0.86 | 0.05 | -0.06 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 13.50 | 2.75 | 5.15 | 3.95 | 2.74 | 0.00 | 0.00% | 0.29 | 0 | 118 | 3.70 | 0.82 | 0.06 | -0.06 | 3/9/2026 | 3/11/2026 4:00:03 PM EST |
| 14.00 | 2.27 | 4.00 | 3.14 | 3.60 | +2.19 | +155.32% | 0.22 | 54 | 443 | 2.68 | 0.79 | 0.07 | -0.07 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 14.50 | 1.70 | 3.80 | 2.75 | 3.00 | +1.80 | +150.00% | 0.19 | 12 | 12 | 2.77 | 0.75 | 0.08 | -0.08 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 15.00 | 1.75 | 2.90 | 2.33 | 2.60 | +1.60 | +160.00% | 0.16 | 279 | 12,469 | 1.28 | 0.71 | 0.08 | -0.08 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 15.50 | 1.18 | 3.45 | 2.32 | 2.35 | +1.45 | +161.12% | 0.15 | 17 | 43 | 1.58 | 0.66 | 0.09 | -0.08 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 16.00 | 1.61 | 2.27 | 1.94 | 1.77 | +1.09 | +160.30% | 0.12 | 121 | 2,035 | 1.52 | 0.62 | 0.09 | -0.09 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 16.50 | 1.60 | 2.00 | 1.80 | 1.55 | +0.90 | +138.47% | 0.11 | 80 | 76 | 1.63 | 0.57 | 0.10 | -0.09 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 17.00 | 1.34 | 1.60 | 1.47 | 1.45 | +0.95 | +190.00% | 0.09 | 159 | 241 | 1.53 | 0.52 | 0.10 | -0.09 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 17.50 | 1.29 | 1.43 | 1.36 | 1.37 | +0.97 | +242.50% | 0.08 | 360 | 2 | 1.37 | 0.48 | 0.10 | -0.09 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 18.00 | 0.90 | 1.24 | 1.07 | 1.05 | +0.72 | +218.19% | 0.06 | 240 | 1,811 | 1.50 | 0.43 | 0.10 | -0.09 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 19.00 | 0.75 | 0.90 | 0.83 | 0.83 | +0.66 | +388.24% | 0.04 | 3,386 | 421 | 1.55 | 0.35 | 0.09 | -0.08 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 20.00 | 0.59 | 0.63 | 0.61 | 0.63 | +0.50 | +384.62% | 0.03 | 12,344 | 14,055 | 1.57 | 0.28 | 0.08 | -0.08 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 21.00 | 0.25 | 0.50 | 0.38 | 0.38 | +0.06 | +18.75% | 0.02 | 210 | 16 | 1.47 | 0.23 | 0.07 | -0.07 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 22.00 | 0.01 | 0.96 | 0.49 | 0.42 | +0.17 | +68.00% | 0.02 | 185 | 217 | 1.58 | 0.19 | 0.06 | -0.06 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 23.00 | 0.05 | 0.64 | 0.35 | 0.20 | +0.01 | +5.27% | 0.02 | 416 | 122 | 1.66 | 0.15 | 0.05 | -0.06 | 3/11/2026 | 3/11/2026 4:00:03 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 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 3/11/2026 4:00:03 PM EST |
| 2.00 | 0.00 | 0.09 | 0.05 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 125 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/11/2026 4:00:03 PM EST |
| 3.00 | 0.00 | 0.86 | 0.43 | 0.24 | +0.14 | +140.00% | 0.14 | 1 | 256 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 3.50 | 0.00 | 0.77 | 0.39 | 0.28 | % | 0.11 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:03 PM EST | |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.10 | 0 | 413 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/11/2026 4:00:03 PM EST |
| 4.50 | 0.00 | 0.87 | 0.44 | 0.08 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/11/2026 4:00:03 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 788 | 3.89 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:03 PM EST |
| 5.50 | 0.00 | 0.03 | 0.02 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 95 | 3.32 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/11/2026 4:00:03 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 424 | 4.09 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/11/2026 4:00:03 PM EST |
| 6.50 | 0.00 | 0.90 | 0.45 | 0.07 | 0.00 | 0.00% | 0.07 | 0 | 1 | 6.35 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/11/2026 4:00:03 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,849 | 3.25 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:03 PM EST |
| 7.50 | 0.00 | 0.63 | 0.32 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 122 | 4.86 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 4:00:03 PM EST |
| 8.00 | 0.01 | 0.10 | 0.06 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2,456 | 2.16 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:03 PM EST |
| 8.50 | 0.00 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 65 | 2.82 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 0.06 | 0.03 | 0.05 | -0.06 | -54.55% | 0.00 | 16 | 1,622 | 2.17 | -0.01 | 0.01 | -0.01 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 9.50 | 0.00 | 0.32 | 0.16 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 44 | 2.95 | -0.01 | 0.01 | -0.01 | 3/10/2026 | 3/11/2026 4:00:03 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.19 | -76.00% | 0.01 | 98 | 2,214 | 1.94 | -0.03 | 0.02 | -0.02 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 10.50 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 30 | 3.01 | -0.03 | 0.02 | -0.02 | 3/5/2026 | 3/11/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.36 | 0.18 | 0.08 | -0.15 | -65.22% | 0.02 | 8 | 768 | 1.80 | -0.05 | 0.03 | -0.03 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 11.50 | 0.01 | 0.60 | 0.31 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 300 | 1.88 | -0.07 | 0.03 | -0.03 | 3/10/2026 | 3/11/2026 4:00:03 PM EST |
| 12.00 | 0.01 | 0.26 | 0.14 | 0.24 | -0.29 | -54.72% | 0.01 | 6 | 311 | 1.41 | -0.10 | 0.04 | -0.04 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 12.50 | 0.03 | 0.59 | 0.31 | 0.31 | -0.27 | -46.56% | 0.02 | 19 | 63 | 1.64 | -0.11 | 0.05 | -0.05 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 13.00 | 0.22 | 0.45 | 0.34 | 0.33 | -0.40 | -54.80% | 0.03 | 44 | 250 | 1.65 | -0.14 | 0.05 | -0.06 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 13.50 | 0.01 | 0.85 | 0.43 | 0.38 | -0.62 | -62.00% | 0.03 | 10 | 23 | 1.44 | -0.18 | 0.06 | -0.06 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 14.00 | 0.45 | 0.55 | 0.50 | 0.39 | -0.68 | -63.56% | 0.04 | 32 | 56 | 1.54 | -0.21 | 0.07 | -0.07 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 14.50 | 0.37 | 0.90 | 0.64 | 0.80 | -0.80 | -50.00% | 0.04 | 226 | 374 | 1.52 | -0.25 | 0.08 | -0.08 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 15.00 | 0.47 | 1.00 | 0.74 | 0.85 | -1.24 | -59.33% | 0.05 | 40 | 655 | 1.44 | -0.29 | 0.08 | -0.08 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 15.50 | 0.25 | 1.60 | 0.93 | 0.95 | % | 0.06 | 1 | 0 | 1.42 | -0.34 | 0.09 | -0.08 | 3/11/2026 | 3/11/2026 4:00:03 PM EST | |
| 16.00 | 1.11 | 2.05 | 1.58 | 1.43 | -0.99 | -40.91% | 0.10 | 18 | 5 | 1.88 | -0.38 | 0.09 | -0.09 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 16.50 | 1.30 | 2.14 | 1.72 | 1.50 | % | 0.10 | 8 | 0 | 1.76 | -0.43 | 0.10 | -0.09 | 3/11/2026 | 3/11/2026 4:00:03 PM EST | |
| 17.00 | 1.60 | 2.61 | 2.11 | 1.25 | -1.80 | -59.02% | 0.12 | 25 | 3 | 1.87 | -0.48 | 0.10 | -0.09 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 17.50 | 1.38 | 2.92 | 2.15 | 2.50 | % | 0.12 | 41 | 0 | 1.61 | -0.52 | 0.10 | -0.09 | 3/11/2026 | 3/11/2026 4:00:03 PM EST | |
| 18.00 | 1.67 | 3.30 | 2.49 | 1.98 | -8.82 | -81.67% | 0.14 | 24 | 1 | 1.59 | -0.57 | 0.10 | -0.09 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 19.00 | 2.32 | 4.50 | 3.41 | 1.65 | -8.70 | -84.06% | 0.18 | 1 | 2 | 2.82 | -0.65 | 0.09 | -0.08 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 20.00 | 3.00 | 4.95 | 3.98 | 5.87 | 0.00 | 0.00% | 0.20 | 0 | 31 | 2.55 | -0.72 | 0.08 | -0.08 | 3/9/2026 | 3/11/2026 4:00:03 PM EST |
| 21.00 | 3.30 | 6.50 | 4.90 | % | 0.23 | 0 | 0 | 3.34 | -0.77 | 0.07 | -0.07 | 3/11/2026 4:00:03 PM EST | |||
| 22.00 | 4.10 | 7.45 | 5.78 | % | 0.26 | 0 | 0 | 3.51 | -0.81 | 0.06 | -0.06 | 3/11/2026 4:00:03 PM EST | |||
| 23.00 | 5.75 | 8.45 | 7.10 | % | 0.31 | 0 | 0 | 3.71 | -0.85 | 0.05 | -0.06 | 3/11/2026 4:00:03 PM EST |