Options Chain for SABLE OFFSHORE CORP COM SHS (SOC) - $17.45 as of 3/13/2026 10:24:21 AM 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 | 14.65 | 17.20 | 15.93 | 8.47 | 0.00 | 0.00% | 15.93 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 4:00:11 PM EST |
| 2.00 | 14.20 | 16.20 | 15.20 | 5.80 | 0.00 | 0.00% | 7.60 | 0 | 42 | 8.28 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/12/2026 4:00:11 PM EST |
| 3.00 | 12.90 | 15.35 | 14.13 | 6.55 | 0.00 | 0.00% | 4.71 | 0 | 5 | 6.63 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 4:00:11 PM EST |
| 4.00 | 11.85 | 14.25 | 13.05 | 9.29 | 0.00 | 0.00% | 3.26 | 0 | 69 | 5.19 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 4:00:11 PM EST |
| 5.00 | 10.90 | 13.40 | 12.15 | 9.47 | 0.00 | 0.00% | 2.43 | 0 | 931 | 4.62 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:11 PM EST |
| 6.00 | 9.65 | 12.40 | 11.03 | 10.50 | 0.00 | 0.00% | 1.84 | 0 | 145 | 3.98 | 0.99 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:11 PM EST |
| 7.00 | 9.45 | 10.90 | 10.18 | 9.92 | 0.00 | 0.00% | 1.45 | 0 | 2,362 | 2.85 | 0.99 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 8.00 | 8.85 | 9.75 | 9.30 | 9.10 | 0.00 | 0.00% | 1.16 | 0 | 1,027 | 2.24 | 0.97 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 9.00 | 7.25 | 9.00 | 8.13 | 8.30 | 0.00 | 0.00% | 0.90 | 0 | 1,115 | 2.28 | 0.95 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 10.00 | 6.95 | 7.85 | 7.40 | 7.35 | 0.00 | 0.00% | 0.74 | 0 | 10,523 | 1.79 | 0.92 | 0.02 | -0.02 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 11.00 | 6.15 | 7.05 | 6.60 | 6.64 | 0.00 | 0.00% | 0.60 | 0 | 1,947 | 1.77 | 0.89 | 0.02 | -0.02 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 12.00 | 5.45 | 6.15 | 5.80 | 5.70 | 0.00 | 0.00% | 0.48 | 0 | 2,366 | 1.14 | 0.85 | 0.03 | -0.03 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 13.00 | 4.60 | 5.45 | 5.03 | 4.86 | 0.00 | 0.00% | 0.39 | 0 | 1,532 | 1.12 | 0.81 | 0.04 | -0.03 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 14.00 | 3.80 | 4.75 | 4.28 | 4.14 | 0.00 | 0.00% | 0.31 | 0 | 2,396 | 1.07 | 0.77 | 0.04 | -0.03 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 15.00 | 3.25 | 4.15 | 3.70 | 3.95 | 0.00 | 0.00% | 0.25 | 0 | 5,287 | 1.13 | 0.71 | 0.05 | -0.04 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 16.00 | 2.83 | 3.45 | 3.14 | 3.23 | 0.00 | 0.00% | 0.20 | 0 | 3,805 | 1.13 | 0.66 | 0.05 | -0.04 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 17.00 | 2.57 | 2.94 | 2.76 | 2.77 | 0.00 | 0.00% | 0.16 | 0 | 8,678 | 1.18 | 0.60 | 0.06 | -0.04 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 18.00 | 2.00 | 2.50 | 2.25 | 2.11 | 0.00 | 0.00% | 0.12 | 0 | 4,020 | 1.14 | 0.54 | 0.06 | -0.04 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 19.00 | 1.70 | 2.13 | 1.92 | 1.95 | 0.00 | 0.00% | 0.10 | 0 | 942 | 1.16 | 0.48 | 0.06 | -0.04 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 20.00 | 1.35 | 1.87 | 1.61 | 1.63 | 0.00 | 0.00% | 0.08 | 0 | 9,111 | 1.16 | 0.42 | 0.06 | -0.03 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 21.00 | 1.08 | 1.61 | 1.35 | 1.17 | 0.00 | 0.00% | 0.06 | 0 | 92 | 1.16 | 0.37 | 0.06 | -0.03 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 22.00 | 0.85 | 1.35 | 1.10 | 1.09 | 0.00 | 0.00% | 0.05 | 0 | 1,312 | 1.15 | 0.32 | 0.06 | -0.03 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 23.00 | 0.67 | 1.18 | 0.93 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 111 | 1.15 | 0.27 | 0.05 | -0.03 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 24.00 | 0.68 | 1.01 | 0.85 | 0.74 | 0.00 | 0.00% | 0.04 | 0 | 291 | 1.20 | 0.23 | 0.05 | -0.03 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 25.00 | 0.65 | 0.76 | 0.71 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 4,512 | 1.20 | 0.20 | 0.04 | -0.02 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 26.00 | 0.19 | 0.75 | 0.47 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 63 | 1.09 | 0.18 | 0.04 | -0.02 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 27.00 | 0.20 | 0.63 | 0.42 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 156 | 1.12 | 0.16 | 0.04 | -0.02 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 28.00 | 0.06 | 0.73 | 0.40 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.11 | 0.15 | 0.03 | -0.02 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 29.00 | 0.07 | 0.48 | 0.28 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.08 | 0.14 | 0.03 | -0.02 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 30.00 | 0.25 | 0.49 | 0.37 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 2,313 | 1.27 | 0.11 | 0.03 | -0.02 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 31.00 | 0.01 | 0.36 | 0.19 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.02 | 0.10 | 0.03 | -0.02 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 32.00 | 0.07 | 0.50 | 0.29 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.24 | 0.10 | 0.02 | -0.02 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 33.00 | 0.02 | 0.50 | 0.26 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.20 | 0.10 | 0.02 | -0.02 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 34.00 | 0.01 | 0.60 | 0.31 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.25 | 0.09 | 0.02 | -0.02 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 35.00 | 0.05 | 0.75 | 0.40 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 356 | 1.44 | 0.06 | 0.02 | -0.01 | 3/11/2026 | 3/12/2026 4:00:11 PM EST |
| 36.00 | 0.01 | 0.45 | 0.23 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.26 | 0.06 | 0.02 | -0.01 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 37.00 | 0.01 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1,005 | 1.30 | 0.05 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 38.00 | 0.01 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.33 | 0.05 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 40.00 | 0.09 | 0.35 | 0.22 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,137 | 1.51 | 0.04 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 4:00:11 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 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 67 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 3/12/2026 4:00:11 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 852 | 3.46 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:11 PM EST |
| 3.00 | 0.00 | 0.80 | 0.40 | 0.02 | 0.00 | 0.00% | 0.13 | 0 | 1,437 | 5.51 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:11 PM EST |
| 4.00 | 0.01 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,870 | 2.26 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 5.00 | 0.01 | 0.12 | 0.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 540 | 1.96 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 6.00 | 0.05 | 0.08 | 0.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,221 | 1.79 | -0.01 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 7.00 | 0.07 | 0.31 | 0.19 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2,364 | 1.89 | -0.01 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 8.00 | 0.02 | 0.33 | 0.18 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 3,158 | 1.54 | -0.03 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 9.00 | 0.10 | 0.32 | 0.21 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 5,366 | 1.47 | -0.05 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 10.00 | 0.04 | 0.55 | 0.30 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 167 | 1.33 | -0.08 | 0.02 | -0.02 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 11.00 | 0.40 | 0.75 | 0.58 | 0.61 | 0.00 | 0.00% | 0.05 | 0 | 527 | 1.51 | -0.11 | 0.02 | -0.02 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 12.00 | 0.55 | 0.75 | 0.65 | 0.66 | 0.00 | 0.00% | 0.05 | 0 | 2,929 | 1.37 | -0.15 | 0.03 | -0.03 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 13.00 | 0.65 | 1.05 | 0.85 | 0.90 | 0.00 | 0.00% | 0.07 | 0 | 140 | 1.31 | -0.19 | 0.04 | -0.03 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 14.00 | 0.94 | 1.30 | 1.12 | 1.27 | 0.00 | 0.00% | 0.08 | 0 | 194 | 1.27 | -0.23 | 0.04 | -0.03 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 15.00 | 1.29 | 1.70 | 1.50 | 1.60 | 0.00 | 0.00% | 0.10 | 0 | 395 | 1.26 | -0.29 | 0.05 | -0.04 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 16.00 | 1.80 | 2.15 | 1.98 | 2.00 | 0.00 | 0.00% | 0.12 | 0 | 922 | 1.27 | -0.34 | 0.05 | -0.04 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 17.00 | 2.20 | 2.80 | 2.50 | 2.40 | 0.00 | 0.00% | 0.15 | 0 | 351 | 1.27 | -0.40 | 0.06 | -0.04 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 18.00 | 2.78 | 3.25 | 3.02 | 5.40 | 0.00 | 0.00% | 0.17 | 0 | 51 | 1.24 | -0.46 | 0.06 | -0.04 | 3/5/2026 | 3/12/2026 4:00:11 PM EST |
| 19.00 | 3.20 | 3.90 | 3.55 | 9.17 | 0.00 | 0.00% | 0.19 | 0 | 66 | 1.19 | -0.52 | 0.06 | -0.04 | 3/3/2026 | 3/12/2026 4:00:11 PM EST |
| 20.00 | 4.10 | 4.55 | 4.33 | 5.75 | 0.00 | 0.00% | 0.22 | 0 | 73 | 1.24 | -0.58 | 0.06 | -0.03 | 3/9/2026 | 3/12/2026 4:00:11 PM EST |
| 21.00 | 4.55 | 6.10 | 5.33 | 13.75 | 0.00 | 0.00% | 0.25 | 0 | 40 | 1.36 | -0.63 | 0.06 | -0.03 | 2/5/2026 | 3/12/2026 4:00:11 PM EST |
| 22.00 | 5.15 | 6.90 | 6.03 | 8.17 | 0.00 | 0.00% | 0.27 | 0 | 509 | 1.31 | -0.69 | 0.06 | -0.03 | 3/9/2026 | 3/12/2026 4:00:11 PM EST |
| 23.00 | 5.95 | 7.75 | 6.85 | 9.00 | 0.00 | 0.00% | 0.30 | 0 | 96 | 1.28 | -0.73 | 0.05 | -0.03 | 3/9/2026 | 3/12/2026 4:00:11 PM EST |
| 24.00 | 6.90 | 8.65 | 7.78 | 15.30 | 0.00 | 0.00% | 0.32 | 0 | 8 | 1.32 | -0.77 | 0.05 | -0.03 | 2/23/2026 | 3/12/2026 4:00:11 PM EST |
| 25.00 | 7.70 | 9.60 | 8.65 | 10.81 | 0.00 | 0.00% | 0.35 | 0 | 23 | 1.83 | -0.80 | 0.04 | -0.02 | 3/9/2026 | 3/12/2026 4:00:11 PM EST |
| 26.00 | 8.60 | 10.80 | 9.70 | 18.75 | 0.00 | 0.00% | 0.37 | 0 | 33 | 2.11 | -0.82 | 0.04 | -0.02 | 2/5/2026 | 3/12/2026 4:00:11 PM EST |
| 27.00 | 9.55 | 11.40 | 10.48 | 19.80 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.89 | -0.84 | 0.04 | -0.02 | 2/5/2026 | 3/12/2026 4:00:11 PM EST |
| 28.00 | 10.55 | 12.25 | 11.40 | 9.83 | 0.00 | 0.00% | 0.41 | 0 | 201 | 1.89 | -0.85 | 0.03 | -0.02 | 3/11/2026 | 3/12/2026 4:00:11 PM EST |
| 29.00 | 11.60 | 13.30 | 12.45 | 23.40 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.98 | -0.86 | 0.03 | -0.02 | 11/5/2025 | 3/12/2026 4:00:11 PM EST |
| 30.00 | 12.55 | 14.15 | 13.35 | 19.60 | 0.00 | 0.00% | 0.45 | 0 | 3 | 2.02 | -0.89 | 0.03 | -0.02 | 1/15/2026 | 3/12/2026 4:00:11 PM EST |
| 31.00 | 13.50 | 15.25 | 14.38 | 10.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.08 | -0.90 | 0.03 | -0.02 | 9/23/2025 | 3/12/2026 4:00:11 PM EST |
| 32.00 | 14.40 | 16.20 | 15.30 | % | 0.48 | 0 | 0 | 2.11 | -0.90 | 0.02 | -0.02 | 3/12/2026 4:00:11 PM EST | |||
| 33.00 | 15.35 | 17.20 | 16.28 | 22.81 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.17 | -0.90 | 0.02 | -0.02 | 1/30/2026 | 3/12/2026 4:00:11 PM EST |
| 34.00 | 16.35 | 18.20 | 17.28 | % | 0.51 | 0 | 0 | 2.23 | -0.91 | 0.02 | -0.02 | 3/12/2026 4:00:11 PM EST | |||
| 35.00 | 17.40 | 19.10 | 18.25 | 30.67 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.28 | -0.94 | 0.02 | -0.01 | 11/21/2025 | 3/12/2026 4:00:11 PM EST |
| 36.00 | 18.30 | 20.35 | 19.33 | % | 0.54 | 0 | 0 | 2.42 | -0.94 | 0.02 | -0.01 | 3/12/2026 4:00:11 PM EST | |||
| 37.00 | 19.25 | 21.80 | 20.53 | % | 0.55 | 0 | 0 | 2.71 | -0.95 | 0.01 | -0.01 | 3/12/2026 4:00:11 PM EST | |||
| 38.00 | 19.70 | 22.80 | 21.25 | % | 0.56 | 0 | 0 | 2.76 | -0.95 | 0.01 | -0.01 | 3/12/2026 4:00:11 PM EST | |||
| 40.00 | 21.65 | 24.75 | 23.20 | 31.50 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.85 | -0.96 | 0.01 | -0.01 | 2/9/2026 | 3/12/2026 4:00:11 PM EST |