Options Chain for SABLE OFFSHORE CORP COM SHS (SOC) - $17.92 as of 3/26/2026 10:02:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 8.25 | 9.95 | 9.10 | 8.16 | 0.00 | 0.00% | 1.01 | 0 | 1 | 2.18 | 0.96 | 0.01 | -0.01 | 3/24/2026 | 3/26/2026 3:59:39 PM EST |
| 10.00 | 7.45 | 9.05 | 8.25 | 8.26 | +1.29 | +18.51% | 0.82 | 1 | 239 | 2.00 | 0.93 | 0.02 | -0.01 | 3/26/2026 | 3/26/2026 3:59:39 PM EST |
| 11.00 | 6.60 | 8.05 | 7.33 | 6.53 | 0.00 | 0.00% | 0.67 | 0 | 10 | 1.75 | 0.90 | 0.02 | -0.01 | 3/24/2026 | 3/26/2026 3:59:39 PM EST |
| 12.00 | 5.75 | 7.40 | 6.58 | 5.66 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.75 | 0.87 | 0.03 | -0.02 | 3/24/2026 | 3/26/2026 3:59:39 PM EST |
| 13.00 | 5.05 | 6.70 | 5.88 | 5.10 | 0.00 | 0.00% | 0.45 | 0 | 20 | 1.13 | 0.83 | 0.03 | -0.02 | 3/24/2026 | 3/26/2026 3:59:39 PM EST |
| 14.00 | 4.50 | 6.15 | 5.33 | 4.38 | 0.00 | 0.00% | 0.38 | 0 | 9 | 1.24 | 0.78 | 0.04 | -0.02 | 3/25/2026 | 3/26/2026 3:59:39 PM EST |
| 15.00 | 3.85 | 5.40 | 4.63 | 4.62 | +0.68 | +17.26% | 0.31 | 6 | 880 | 1.20 | 0.73 | 0.04 | -0.03 | 3/26/2026 | 3/26/2026 3:59:39 PM EST |
| 16.00 | 3.25 | 4.90 | 4.08 | 4.30 | 0.00 | 0.00% | 0.26 | 0 | 25 | 1.20 | 0.69 | 0.04 | -0.03 | 3/25/2026 | 3/26/2026 3:59:39 PM EST |
| 17.00 | 3.30 | 4.25 | 3.78 | 3.50 | +0.20 | +6.07% | 0.22 | 2 | 140 | 1.28 | 0.63 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 3:59:39 PM EST |
| 18.00 | 2.20 | 3.40 | 2.80 | 2.87 | -0.05 | -1.72% | 0.16 | 15 | 511 | 1.07 | 0.58 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 3:59:39 PM EST |
| 19.00 | 2.31 | 3.45 | 2.88 | 1.90 | 0.00 | 0.00% | 0.15 | 0 | 15 | 1.25 | 0.53 | 0.05 | -0.03 | 3/25/2026 | 3/26/2026 3:59:39 PM EST |
| 20.00 | 1.90 | 2.89 | 2.40 | 2.20 | 0.00 | 0.00% | 0.12 | 16 | 1,042 | 1.19 | 0.49 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 3:59:39 PM EST |
| 21.00 | 1.32 | 2.55 | 1.94 | % | 0.09 | 0 | 0 | 1.13 | 0.44 | 0.05 | -0.03 | 3/26/2026 3:59:39 PM EST | |||
| 22.00 | 0.85 | 1.95 | 1.40 | 1.35 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.02 | 0.39 | 0.05 | -0.03 | 3/25/2026 | 3/26/2026 3:59:39 PM EST |
| 23.00 | 0.85 | 2.09 | 1.47 | 0.78 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.13 | 0.35 | 0.05 | -0.03 | 3/25/2026 | 3/26/2026 3:59:39 PM EST |
| 24.00 | 0.70 | 1.93 | 1.32 | 0.66 | 0.00 | 0.00% | 0.06 | 0 | 29 | 1.15 | 0.30 | 0.05 | -0.03 | 3/25/2026 | 3/26/2026 3:59:39 PM EST |
| 25.00 | 0.45 | 1.25 | 0.85 | 0.67 | -0.03 | -4.29% | 0.03 | 10 | 625 | 1.03 | 0.26 | 0.05 | -0.02 | 3/26/2026 | 3/26/2026 3:59:39 PM EST |
| 30.00 | 0.01 | 0.90 | 0.46 | 0.50 | % | 0.02 | 2 | 0 | 0.95 | 0.11 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 3:59:39 PM EST | |
| 35.00 | 0.07 | 0.95 | 0.51 | % | 0.01 | 0 | 0 | 1.26 | 0.05 | 0.02 | -0.01 | 3/26/2026 3:59:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.01 | 0.58 | 0.30 | % | 0.03 | 0 | 0 | 1.27 | -0.04 | 0.01 | -0.01 | 3/26/2026 3:59:39 PM EST | |||
| 10.00 | 0.01 | 0.86 | 0.44 | 0.57 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.22 | -0.07 | 0.02 | -0.01 | 3/24/2026 | 3/26/2026 3:59:39 PM EST |
| 11.00 | 0.31 | 0.60 | 0.46 | 0.84 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.22 | -0.10 | 0.02 | -0.01 | 3/23/2026 | 3/26/2026 3:59:39 PM EST |
| 12.00 | 0.35 | 1.10 | 0.73 | 1.29 | 0.00 | 0.00% | 0.06 | 0 | 25 | 1.25 | -0.13 | 0.03 | -0.02 | 3/23/2026 | 3/26/2026 3:59:39 PM EST |
| 13.00 | 0.64 | 1.55 | 1.10 | 0.95 | -0.25 | -20.84% | 0.08 | 1 | 39 | 1.30 | -0.17 | 0.03 | -0.02 | 3/26/2026 | 3/26/2026 3:59:39 PM EST |
| 14.00 | 0.88 | 1.75 | 1.32 | 1.40 | % | 0.09 | 42 | 21 | 1.23 | -0.22 | 0.04 | -0.02 | 3/26/2026 | 3/26/2026 3:59:39 PM EST | |
| 15.00 | 1.22 | 2.40 | 1.81 | 1.87 | 0.00 | 0.00% | 0.12 | 0 | 12 | 1.28 | -0.27 | 0.04 | -0.03 | 3/24/2026 | 3/26/2026 3:59:39 PM EST |
| 16.00 | 1.61 | 2.75 | 2.18 | 2.25 | 0.00 | 0.00% | 0.14 | 0 | 20 | 1.24 | -0.32 | 0.04 | -0.03 | 3/25/2026 | 3/26/2026 3:59:39 PM EST |
| 17.00 | 1.70 | 2.90 | 2.30 | 2.46 | -0.34 | -12.15% | 0.14 | 8 | 39 | 1.08 | -0.37 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 3:59:39 PM EST |
| 18.00 | 2.52 | 3.60 | 3.06 | 3.04 | % | 0.17 | 21 | 0 | 1.16 | -0.42 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 3:59:39 PM EST | |
| 19.00 | 3.15 | 4.50 | 3.83 | % | 0.20 | 0 | 0 | 1.22 | -0.47 | 0.05 | -0.03 | 3/26/2026 3:59:39 PM EST | |||
| 20.00 | 3.80 | 5.30 | 4.55 | 5.70 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.25 | -0.51 | 0.05 | -0.03 | 3/23/2026 | 3/26/2026 3:59:39 PM EST |
| 21.00 | 4.40 | 5.90 | 5.15 | % | 0.25 | 0 | 20 | 1.21 | -0.56 | 0.05 | -0.03 | 3/26/2026 3:59:39 PM EST | |||
| 22.00 | 4.95 | 6.85 | 5.90 | % | 0.27 | 0 | 0 | 1.21 | -0.61 | 0.05 | -0.03 | 3/26/2026 3:59:39 PM EST | |||
| 23.00 | 5.35 | 7.40 | 6.38 | % | 0.28 | 0 | 0 | 1.06 | -0.65 | 0.05 | -0.03 | 3/26/2026 3:59:39 PM EST | |||
| 24.00 | 6.15 | 8.35 | 7.25 | % | 0.30 | 0 | 0 | 1.04 | -0.70 | 0.05 | -0.03 | 3/26/2026 3:59:39 PM EST | |||
| 25.00 | 6.95 | 9.00 | 7.98 | 9.93 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.51 | -0.74 | 0.05 | -0.02 | 3/23/2026 | 3/26/2026 3:59:39 PM EST |
| 30.00 | 11.70 | 13.35 | 12.53 | % | 0.42 | 0 | 0 | 1.56 | -0.89 | 0.03 | -0.01 | 3/26/2026 3:59:39 PM EST | |||
| 35.00 | 16.45 | 18.90 | 17.68 | % | 0.51 | 0 | 0 | 2.05 | -0.95 | 0.02 | -0.01 | 3/26/2026 3:59:39 PM EST |