Options Chain for SABLE OFFSHORE CORP COM SHS (SOC) - $8.51 as of 2/19/2026 8:19:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.65 | 8.20 | 6.93 | % | 3.46 | 0 | 0 | 8.40 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:47 AM EST | |||
| 3.00 | 4.90 | 6.95 | 5.93 | % | 1.98 | 0 | 0 | 5.02 | 0.99 | 0.01 | 0.00 | 2/19/2026 11:58:47 AM EST | |||
| 4.00 | 4.10 | 5.90 | 5.00 | % | 1.25 | 0 | 0 | 3.74 | 0.95 | 0.02 | -0.01 | 2/19/2026 11:58:47 AM EST | |||
| 4.50 | 3.75 | 5.40 | 4.58 | % | 1.02 | 0 | 0 | 3.31 | 0.93 | 0.03 | -0.01 | 2/19/2026 11:58:47 AM EST | |||
| 5.00 | 3.45 | 4.90 | 4.18 | % | 0.84 | 0 | 0 | 2.94 | 0.90 | 0.04 | -0.01 | 2/19/2026 11:58:47 AM EST | |||
| 5.50 | 3.05 | 4.50 | 3.78 | % | 0.69 | 0 | 0 | 2.74 | 0.87 | 0.04 | -0.01 | 2/19/2026 11:58:47 AM EST | |||
| 6.00 | 2.71 | 4.10 | 3.41 | % | 0.57 | 0 | 0 | 2.55 | 0.84 | 0.05 | -0.01 | 2/19/2026 11:58:47 AM EST | |||
| 6.50 | 2.37 | 3.75 | 3.06 | % | 0.47 | 0 | 0 | 1.54 | 0.80 | 0.06 | -0.01 | 2/19/2026 11:58:47 AM EST | |||
| 7.00 | 2.05 | 3.40 | 2.73 | % | 0.39 | 0 | 0 | 1.57 | 0.76 | 0.07 | -0.02 | 2/19/2026 11:58:47 AM EST | |||
| 7.50 | 1.77 | 3.15 | 2.46 | % | 0.33 | 0 | 0 | 1.59 | 0.71 | 0.08 | -0.02 | 2/19/2026 11:58:47 AM EST | |||
| 8.00 | 1.51 | 2.55 | 2.03 | % | 0.25 | 0 | 0 | 1.42 | 0.67 | 0.08 | -0.02 | 2/19/2026 11:58:47 AM EST | |||
| 8.50 | 1.28 | 2.50 | 1.89 | % | 0.22 | 0 | 0 | 1.42 | 0.62 | 0.09 | -0.02 | 2/19/2026 11:58:47 AM EST | |||
| 9.00 | 1.06 | 2.30 | 1.68 | % | 0.19 | 0 | 0 | 1.41 | 0.58 | 0.09 | -0.02 | 2/19/2026 11:58:47 AM EST | |||
| 9.50 | 0.87 | 1.90 | 1.39 | % | 0.15 | 0 | 0 | 1.40 | 0.53 | 0.09 | -0.02 | 2/19/2026 11:58:47 AM EST | |||
| 10.00 | 0.71 | 1.70 | 1.21 | 1.32 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.38 | 0.49 | 0.09 | -0.02 | 2/13/2026 | 2/19/2026 11:58:47 AM EST |
| 10.50 | 0.56 | 1.80 | 1.18 | % | 0.11 | 0 | 0 | 1.47 | 0.44 | 0.09 | -0.02 | 2/19/2026 11:58:47 AM EST | |||
| 11.00 | 0.43 | 1.65 | 1.04 | % | 0.09 | 0 | 0 | 1.46 | 0.40 | 0.09 | -0.02 | 2/19/2026 11:58:47 AM EST | |||
| 11.50 | 0.32 | 1.35 | 0.84 | % | 0.07 | 0 | 0 | 1.37 | 0.37 | 0.09 | -0.02 | 2/19/2026 11:58:47 AM EST | |||
| 12.00 | 0.22 | 1.39 | 0.81 | % | 0.07 | 0 | 0 | 1.41 | 0.33 | 0.09 | -0.02 | 2/19/2026 11:58:47 AM EST | |||
| 12.50 | 0.14 | 1.31 | 0.73 | % | 0.06 | 0 | 0 | 1.33 | 0.30 | 0.08 | -0.02 | 2/19/2026 11:58:47 AM EST | |||
| 13.00 | 0.07 | 1.20 | 0.64 | % | 0.05 | 0 | 0 | 1.29 | 0.27 | 0.08 | -0.02 | 2/19/2026 11:58:47 AM EST | |||
| 14.00 | 0.01 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.25 | 0.22 | 0.07 | -0.01 | 2/19/2026 11:58:47 AM EST | |||
| 15.00 | 0.02 | 0.81 | 0.42 | % | 0.03 | 0 | 0 | 1.32 | 0.18 | 0.06 | -0.01 | 2/19/2026 11:58:47 AM EST | |||
| 16.00 | 0.01 | 0.71 | 0.36 | % | 0.02 | 0 | 0 | 1.33 | 0.15 | 0.06 | -0.01 | 2/19/2026 11:58:47 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.60 | 0.30 | % | 0.15 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:47 AM EST | |||
| 3.00 | 0.00 | 0.63 | 0.32 | % | 0.11 | 0 | 0 | 3.72 | -0.01 | 0.01 | 0.00 | 2/19/2026 11:58:47 AM EST | |||
| 4.00 | 0.01 | 0.65 | 0.33 | % | 0.08 | 0 | 0 | 1.98 | -0.05 | 0.02 | -0.01 | 2/19/2026 11:58:47 AM EST | |||
| 4.50 | 0.01 | 0.63 | 0.32 | % | 0.07 | 0 | 0 | 1.71 | -0.07 | 0.03 | -0.01 | 2/19/2026 11:58:47 AM EST | |||
| 5.00 | 0.01 | 0.64 | 0.33 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 35 | 1.51 | -0.10 | 0.04 | -0.01 | 2/18/2026 | 2/19/2026 11:58:47 AM EST |
| 5.50 | 0.07 | 0.76 | 0.42 | % | 0.08 | 0 | 0 | 1.54 | -0.13 | 0.04 | -0.01 | 2/19/2026 11:58:47 AM EST | |||
| 6.00 | 0.16 | 0.92 | 0.54 | 0.50 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.54 | -0.16 | 0.05 | -0.01 | 2/13/2026 | 2/19/2026 11:58:47 AM EST |
| 6.50 | 0.26 | 1.10 | 0.68 | 0.86 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.52 | -0.20 | 0.06 | -0.01 | 2/12/2026 | 2/19/2026 11:58:47 AM EST |
| 7.00 | 0.41 | 1.30 | 0.86 | % | 0.12 | 0 | 0 | 1.50 | -0.24 | 0.07 | -0.02 | 2/19/2026 11:58:47 AM EST | |||
| 7.50 | 0.61 | 1.53 | 1.07 | % | 0.14 | 0 | 0 | 1.50 | -0.29 | 0.08 | -0.02 | 2/19/2026 11:58:47 AM EST | |||
| 8.00 | 0.81 | 1.84 | 1.33 | % | 0.17 | 0 | 0 | 1.48 | -0.33 | 0.08 | -0.02 | 2/19/2026 11:58:47 AM EST | |||
| 8.50 | 1.04 | 2.08 | 1.56 | % | 0.18 | 0 | 0 | 1.48 | -0.38 | 0.09 | -0.02 | 2/19/2026 11:58:47 AM EST | |||
| 9.00 | 1.29 | 2.39 | 1.84 | % | 0.20 | 0 | 0 | 1.46 | -0.42 | 0.09 | -0.02 | 2/19/2026 11:58:47 AM EST | |||
| 9.50 | 1.57 | 2.79 | 2.18 | % | 0.23 | 0 | 0 | 1.48 | -0.47 | 0.09 | -0.02 | 2/19/2026 11:58:47 AM EST | |||
| 10.00 | 1.88 | 3.15 | 2.52 | % | 0.25 | 0 | 0 | 1.39 | -0.51 | 0.09 | -0.02 | 2/19/2026 11:58:47 AM EST | |||
| 10.50 | 2.20 | 3.50 | 2.85 | % | 0.27 | 0 | 0 | 1.41 | -0.56 | 0.09 | -0.02 | 2/19/2026 11:58:47 AM EST | |||
| 11.00 | 2.54 | 3.90 | 3.22 | % | 0.29 | 0 | 0 | 1.40 | -0.60 | 0.09 | -0.02 | 2/19/2026 11:58:47 AM EST | |||
| 11.50 | 2.90 | 4.20 | 3.55 | % | 0.31 | 0 | 0 | 1.37 | -0.63 | 0.09 | -0.02 | 2/19/2026 11:58:47 AM EST | |||
| 12.00 | 3.25 | 4.60 | 3.93 | % | 0.33 | 0 | 0 | 1.30 | -0.67 | 0.09 | -0.02 | 2/19/2026 11:58:47 AM EST | |||
| 12.50 | 3.65 | 5.00 | 4.33 | % | 0.35 | 0 | 0 | 1.99 | -0.70 | 0.08 | -0.02 | 2/19/2026 11:58:47 AM EST | |||
| 13.00 | 4.05 | 5.45 | 4.75 | 4.77 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.03 | -0.73 | 0.08 | -0.02 | 2/17/2026 | 2/19/2026 11:58:47 AM EST |
| 14.00 | 4.90 | 6.30 | 5.60 | % | 0.40 | 0 | 0 | 2.05 | -0.78 | 0.07 | -0.01 | 2/19/2026 11:58:47 AM EST | |||
| 15.00 | 5.75 | 7.20 | 6.48 | 6.63 | 0.00 | 0.00% | 0.43 | 0 | 12 | 2.09 | -0.82 | 0.06 | -0.01 | 2/17/2026 | 2/19/2026 11:58:47 AM EST |
| 16.00 | 6.60 | 8.10 | 7.35 | 7.41 | 0.00 | 0.00% | 0.46 | 0 | 2 | 2.12 | -0.85 | 0.06 | -0.01 | 2/17/2026 | 2/19/2026 11:58:47 AM EST |