Options Chain for SABLE OFFSHORE CORP COM SHS (SOC) - $17.45 as of 3/12/2026 7:09:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 5.75 | 9.35 | 7.55 | % | 0.76 | 0 | 0 | 2.68 | 0.92 | 0.02 | -0.01 | 3/12/2026 4:00:11 PM EST | |||
| 10.50 | 5.35 | 8.95 | 7.15 | % | 0.68 | 0 | 0 | 2.59 | 0.90 | 0.02 | -0.01 | 3/12/2026 4:00:11 PM EST | |||
| 11.00 | 5.05 | 7.95 | 6.50 | 6.62 | % | 0.59 | 10 | 0 | 2.12 | 0.88 | 0.02 | -0.02 | 3/12/2026 | 3/12/2026 4:00:11 PM EST | |
| 11.50 | 4.70 | 8.00 | 6.35 | % | 0.55 | 0 | 0 | 2.31 | 0.86 | 0.03 | -0.02 | 3/12/2026 4:00:11 PM EST | |||
| 12.00 | 4.40 | 7.40 | 5.90 | 5.95 | % | 0.49 | 2 | 0 | 2.12 | 0.84 | 0.03 | -0.02 | 3/12/2026 | 3/12/2026 4:00:11 PM EST | |
| 12.50 | 4.15 | 7.45 | 5.80 | % | 0.46 | 0 | 0 | 2.28 | 0.82 | 0.03 | -0.02 | 3/12/2026 4:00:11 PM EST | |||
| 13.00 | 3.85 | 6.65 | 5.25 | % | 0.40 | 0 | 0 | 1.99 | 0.80 | 0.03 | -0.02 | 3/12/2026 4:00:11 PM EST | |||
| 13.50 | 3.60 | 6.35 | 4.98 | % | 0.37 | 0 | 0 | 1.96 | 0.78 | 0.04 | -0.02 | 3/12/2026 4:00:11 PM EST | |||
| 14.00 | 3.35 | 6.40 | 4.88 | % | 0.35 | 0 | 0 | 1.21 | 0.75 | 0.04 | -0.03 | 3/12/2026 4:00:11 PM EST | |||
| 14.50 | 3.10 | 6.05 | 4.58 | % | 0.32 | 0 | 0 | 1.24 | 0.73 | 0.04 | -0.03 | 3/12/2026 4:00:11 PM EST | |||
| 15.00 | 2.85 | 5.50 | 4.18 | % | 0.28 | 0 | 0 | 1.19 | 0.71 | 0.04 | -0.03 | 3/12/2026 4:00:11 PM EST | |||
| 15.50 | 2.71 | 5.30 | 4.01 | % | 0.26 | 0 | 0 | 1.24 | 0.68 | 0.04 | -0.03 | 3/12/2026 4:00:11 PM EST | |||
| 16.00 | 3.35 | 4.30 | 3.83 | % | 0.24 | 0 | 0 | 1.27 | 0.66 | 0.05 | -0.03 | 3/12/2026 4:00:11 PM EST | |||
| 16.50 | 2.32 | 4.75 | 3.54 | % | 0.21 | 0 | 0 | 1.25 | 0.63 | 0.05 | -0.03 | 3/12/2026 4:00:11 PM EST | |||
| 17.00 | 2.34 | 4.50 | 3.42 | 3.75 | % | 0.20 | 4 | 0 | 1.29 | 0.61 | 0.05 | -0.03 | 3/12/2026 | 3/12/2026 4:00:11 PM EST | |
| 17.50 | 1.88 | 4.25 | 3.07 | % | 0.18 | 0 | 0 | 1.23 | 0.58 | 0.05 | -0.03 | 3/12/2026 4:00:11 PM EST | |||
| 18.00 | 1.87 | 3.90 | 2.89 | 2.85 | % | 0.16 | 2 | 0 | 1.23 | 0.56 | 0.05 | -0.03 | 3/12/2026 | 3/12/2026 4:00:11 PM EST | |
| 18.50 | 1.67 | 3.70 | 2.69 | % | 0.15 | 0 | 0 | 1.23 | 0.53 | 0.05 | -0.03 | 3/12/2026 4:00:11 PM EST | |||
| 19.00 | 1.55 | 3.10 | 2.33 | 2.19 | % | 0.12 | 3 | 0 | 1.12 | 0.51 | 0.05 | -0.03 | 3/12/2026 | 3/12/2026 4:00:11 PM EST | |
| 19.50 | 1.31 | 3.35 | 2.33 | % | 0.12 | 0 | 0 | 1.21 | 0.48 | 0.05 | -0.03 | 3/12/2026 4:00:11 PM EST | |||
| 20.00 | 1.20 | 3.15 | 2.18 | 2.13 | % | 0.11 | 7 | 0 | 1.21 | 0.46 | 0.05 | -0.03 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.17 | 0.64 | 0.41 | % | 0.04 | 0 | 0 | 1.29 | -0.08 | 0.02 | -0.01 | 3/12/2026 4:00:11 PM EST | |||
| 10.50 | 0.01 | 1.39 | 0.70 | % | 0.07 | 0 | 0 | 1.29 | -0.10 | 0.02 | -0.01 | 3/12/2026 4:00:11 PM EST | |||
| 11.00 | 0.01 | 1.54 | 0.78 | % | 0.07 | 0 | 0 | 1.25 | -0.12 | 0.02 | -0.02 | 3/12/2026 4:00:11 PM EST | |||
| 11.50 | 0.02 | 1.69 | 0.86 | % | 0.07 | 0 | 0 | 1.24 | -0.14 | 0.03 | -0.02 | 3/12/2026 4:00:11 PM EST | |||
| 12.00 | 0.14 | 1.86 | 1.00 | % | 0.08 | 0 | 0 | 1.31 | -0.16 | 0.03 | -0.02 | 3/12/2026 4:00:11 PM EST | |||
| 12.50 | 0.26 | 2.03 | 1.15 | % | 0.09 | 0 | 0 | 1.33 | -0.18 | 0.03 | -0.02 | 3/12/2026 4:00:11 PM EST | |||
| 13.00 | 0.41 | 2.22 | 1.32 | % | 0.10 | 0 | 0 | 1.34 | -0.20 | 0.03 | -0.02 | 3/12/2026 4:00:11 PM EST | |||
| 13.50 | 0.58 | 2.42 | 1.50 | % | 0.11 | 0 | 0 | 1.35 | -0.22 | 0.04 | -0.02 | 3/12/2026 4:00:11 PM EST | |||
| 14.00 | 0.63 | 2.63 | 1.63 | % | 0.12 | 0 | 0 | 1.31 | -0.25 | 0.04 | -0.03 | 3/12/2026 4:00:11 PM EST | |||
| 14.50 | 0.96 | 2.86 | 1.91 | % | 0.13 | 0 | 0 | 1.35 | -0.27 | 0.04 | -0.03 | 3/12/2026 4:00:11 PM EST | |||
| 15.00 | 1.27 | 3.10 | 2.19 | % | 0.15 | 0 | 0 | 1.38 | -0.29 | 0.04 | -0.03 | 3/12/2026 4:00:11 PM EST | |||
| 15.50 | 1.47 | 3.35 | 2.41 | % | 0.16 | 0 | 0 | 1.37 | -0.32 | 0.04 | -0.03 | 3/12/2026 4:00:11 PM EST | |||
| 16.00 | 1.57 | 3.60 | 2.59 | % | 0.16 | 0 | 0 | 1.33 | -0.34 | 0.05 | -0.03 | 3/12/2026 4:00:11 PM EST | |||
| 16.50 | 1.77 | 3.90 | 2.84 | % | 0.17 | 0 | 0 | 1.33 | -0.37 | 0.05 | -0.03 | 3/12/2026 4:00:11 PM EST | |||
| 17.00 | 2.01 | 3.95 | 2.98 | % | 0.18 | 0 | 0 | 1.27 | -0.39 | 0.05 | -0.03 | 3/12/2026 4:00:11 PM EST | |||
| 17.50 | 2.30 | 4.55 | 3.43 | % | 0.20 | 0 | 0 | 1.33 | -0.42 | 0.05 | -0.03 | 3/12/2026 4:00:11 PM EST | |||
| 18.00 | 2.44 | 4.85 | 3.65 | % | 0.20 | 0 | 0 | 1.30 | -0.44 | 0.05 | -0.03 | 3/12/2026 4:00:11 PM EST | |||
| 18.50 | 2.83 | 5.20 | 4.02 | % | 0.22 | 0 | 0 | 1.32 | -0.47 | 0.05 | -0.03 | 3/12/2026 4:00:11 PM EST | |||
| 19.00 | 3.00 | 5.55 | 4.28 | % | 0.23 | 0 | 0 | 1.29 | -0.49 | 0.05 | -0.03 | 3/12/2026 4:00:11 PM EST | |||
| 19.50 | 3.30 | 5.90 | 4.60 | % | 0.24 | 0 | 0 | 1.28 | -0.52 | 0.05 | -0.03 | 3/12/2026 4:00:11 PM EST | |||
| 20.00 | 3.70 | 6.25 | 4.98 | % | 0.25 | 0 | 0 | 1.29 | -0.54 | 0.05 | -0.03 | 3/12/2026 4:00:11 PM EST |