Options Chain for SABLE OFFSHORE CORP COM SHS (SOC) - $13.41 as of 5/6/2026 10:24:55 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 | 11.60 | 13.90 | 12.75 | % | 12.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:38 PM EST | |||
| 2.00 | 10.60 | 12.80 | 11.70 | % | 5.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:38 PM EST | |||
| 3.00 | 9.65 | 11.30 | 10.48 | % | 3.49 | 0 | 0 | 8.04 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:38 PM EST | |||
| 4.00 | 8.65 | 10.30 | 9.48 | % | 2.37 | 0 | 0 | 6.49 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:38 PM EST | |||
| 5.00 | 7.65 | 9.30 | 8.48 | 8.75 | 0.00 | 0.00% | 1.70 | 0 | 2 | 5.39 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:38 PM EST |
| 6.00 | 6.65 | 8.35 | 7.50 | 7.75 | 0.00 | 0.00% | 1.25 | 0 | 1 | 4.65 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 3:59:38 PM EST |
| 7.00 | 5.70 | 7.35 | 6.53 | 6.91 | 0.00 | 0.00% | 0.93 | 0 | 1 | 3.94 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:38 PM EST |
| 8.00 | 4.80 | 6.25 | 5.53 | 6.85 | 0.00 | 0.00% | 0.69 | 0 | 1 | 3.17 | 0.98 | 0.02 | 0.00 | 5/4/2026 | 5/6/2026 3:59:38 PM EST |
| 8.50 | 4.45 | 5.75 | 5.10 | 5.12 | -1.24 | -19.50% | 0.60 | 1 | 0 | 2.91 | 0.97 | 0.02 | -0.01 | 5/6/2026 | 5/6/2026 3:59:38 PM EST |
| 9.00 | 4.10 | 5.40 | 4.75 | 4.74 | -0.18 | -3.66% | 0.53 | 1 | 1 | 2.88 | 0.93 | 0.03 | -0.01 | 5/6/2026 | 5/6/2026 3:59:38 PM EST |
| 9.50 | 3.65 | 4.95 | 4.30 | % | 0.45 | 0 | 0 | 2.70 | 0.91 | 0.04 | -0.02 | 5/6/2026 3:59:38 PM EST | |||
| 10.00 | 3.20 | 4.40 | 3.80 | 4.63 | 0.00 | 0.00% | 0.38 | 0 | 29 | 2.39 | 0.88 | 0.05 | -0.02 | 5/5/2026 | 5/6/2026 3:59:38 PM EST |
| 10.50 | 2.82 | 3.55 | 3.19 | 3.07 | -0.48 | -13.53% | 0.30 | 2 | 4 | 1.73 | 0.84 | 0.06 | -0.03 | 5/6/2026 | 5/6/2026 3:59:38 PM EST |
| 11.00 | 2.24 | 2.95 | 2.60 | 2.70 | -1.30 | -32.50% | 0.24 | 1 | 20 | 1.41 | 0.80 | 0.08 | -0.03 | 5/6/2026 | 5/6/2026 3:59:38 PM EST |
| 11.50 | 1.85 | 2.73 | 2.29 | 2.68 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.54 | 0.76 | 0.09 | -0.03 | 4/29/2026 | 5/6/2026 3:59:38 PM EST |
| 12.00 | 2.00 | 2.38 | 2.19 | 2.18 | -0.84 | -27.82% | 0.18 | 1 | 35 | 1.33 | 0.70 | 0.10 | -0.04 | 5/6/2026 | 5/6/2026 3:59:38 PM EST |
| 12.50 | 1.50 | 2.07 | 1.79 | 2.06 | -0.41 | -16.60% | 0.14 | 2 | 12 | 1.21 | 0.65 | 0.11 | -0.04 | 5/6/2026 | 5/6/2026 3:59:38 PM EST |
| 13.00 | 1.41 | 1.68 | 1.55 | 1.49 | -0.78 | -34.37% | 0.12 | 10 | 17 | 1.24 | 0.59 | 0.11 | -0.04 | 5/6/2026 | 5/6/2026 3:59:38 PM EST |
| 13.50 | 1.16 | 1.51 | 1.34 | 2.04 | 0.00 | 0.00% | 0.10 | 0 | 10 | 1.26 | 0.53 | 0.12 | -0.04 | 4/22/2026 | 5/6/2026 3:59:38 PM EST |
| 14.00 | 0.95 | 1.31 | 1.13 | 1.00 | -0.49 | -32.89% | 0.08 | 3 | 35 | 1.25 | 0.47 | 0.12 | -0.04 | 5/6/2026 | 5/6/2026 3:59:38 PM EST |
| 14.50 | 0.78 | 0.94 | 0.86 | 0.80 | -0.63 | -44.06% | 0.06 | 21 | 19 | 1.17 | 0.41 | 0.12 | -0.04 | 5/6/2026 | 5/6/2026 3:59:38 PM EST |
| 15.00 | 0.43 | 0.79 | 0.61 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 47 | 1.07 | 0.35 | 0.12 | -0.04 | 5/4/2026 | 5/6/2026 3:59:38 PM EST |
| 15.50 | 0.29 | 0.86 | 0.58 | 0.50 | -0.59 | -54.13% | 0.04 | 1 | 8 | 1.15 | 0.30 | 0.11 | -0.03 | 5/6/2026 | 5/6/2026 3:59:38 PM EST |
| 16.00 | 0.22 | 0.79 | 0.51 | 0.79 | 0.00 | 0.00% | 0.03 | 0 | 62 | 1.18 | 0.25 | 0.10 | -0.03 | 5/1/2026 | 5/6/2026 3:59:38 PM EST |
| 16.50 | 0.13 | 0.67 | 0.40 | 0.49 | -0.30 | -37.98% | 0.02 | 4 | 1 | 1.15 | 0.20 | 0.09 | -0.03 | 5/6/2026 | 5/6/2026 3:59:38 PM EST |
| 17.00 | 0.08 | 0.46 | 0.27 | 0.31 | -0.34 | -52.31% | 0.02 | 5 | 246 | 1.07 | 0.17 | 0.08 | -0.02 | 5/6/2026 | 5/6/2026 3:59:38 PM EST |
| 17.50 | 0.04 | 0.47 | 0.26 | 0.31 | -0.15 | -32.61% | 0.01 | 1 | 47 | 1.10 | 0.13 | 0.07 | -0.02 | 5/6/2026 | 5/6/2026 3:59:38 PM EST |
| 18.00 | 0.01 | 0.35 | 0.18 | 0.19 | -0.21 | -52.50% | 0.01 | 5 | 25 | 1.02 | 0.11 | 0.06 | -0.02 | 5/6/2026 | 5/6/2026 3:59:38 PM EST |
| 18.50 | 0.01 | 0.70 | 0.36 | % | 0.02 | 0 | 0 | 1.29 | 0.09 | 0.05 | -0.01 | 5/6/2026 3:59:38 PM EST | |||
| 19.00 | 0.10 | 0.40 | 0.25 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.35 | 0.07 | 0.05 | -0.01 | 4/30/2026 | 5/6/2026 3:59:38 PM EST |
| 19.50 | 0.01 | 0.36 | 0.19 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.20 | 0.05 | 0.04 | -0.01 | 4/24/2026 | 5/6/2026 3:59:38 PM EST |
| 20.00 | 0.01 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.25 | 0.04 | 0.03 | -0.01 | 4/27/2026 | 5/6/2026 3:59:38 PM EST |
| 20.50 | 0.00 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 1.71 | 0.03 | 0.03 | -0.01 | 5/6/2026 3:59:38 PM EST | |||
| 21.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 1.76 | 0.03 | 0.02 | -0.01 | 5/6/2026 3:59:38 PM EST | |||
| 21.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.77 | 0.02 | 0.02 | 0.00 | 5/6/2026 3:59:38 PM EST | |||
| 22.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.83 | 0.02 | 0.01 | 0.00 | 5/6/2026 3:59:38 PM EST | |||
| 22.50 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 1.87 | 0.01 | 0.01 | 0.00 | 5/6/2026 3:59:38 PM EST | |||
| 23.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 1.92 | 0.01 | 0.01 | 0.00 | 5/6/2026 3:59:38 PM EST | |||
| 23.50 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 1.95 | 0.01 | 0.01 | 0.00 | 5/6/2026 3:59:38 PM EST | |||
| 24.00 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 2.01 | 0.01 | 0.01 | 0.00 | 5/6/2026 3:59:38 PM EST | |||
| 24.50 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:38 PM EST | |||
| 25.00 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:38 PM EST | |||
| 25.50 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:38 PM EST | |||
| 26.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:38 PM EST | |||
| 26.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:38 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 85 | 2.97 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:38 PM EST |
| 27.50 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:38 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:38 PM EST | |||
| 30.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:38 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 | 0.81 | 0.41 | % | 0.41 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:38 PM EST | |||
| 2.00 | 0.00 | 0.27 | 0.14 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:38 PM EST | |||
| 3.00 | 0.00 | 0.27 | 0.14 | % | 0.05 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:38 PM EST | |||
| 4.00 | 0.00 | 0.27 | 0.14 | % | 0.04 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:38 PM EST | |||
| 5.00 | 0.00 | 0.27 | 0.14 | % | 0.03 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:38 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:38 PM EST | |||
| 7.00 | 0.00 | 0.28 | 0.14 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.57 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:38 PM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.18 | -0.02 | 0.02 | 0.00 | 4/29/2026 | 5/6/2026 3:59:38 PM EST |
| 8.50 | 0.00 | 0.51 | 0.26 | % | 0.03 | 0 | 0 | 2.38 | -0.03 | 0.02 | -0.01 | 5/6/2026 3:59:38 PM EST | |||
| 9.00 | 0.01 | 0.34 | 0.18 | 0.14 | +0.02 | +16.67% | 0.02 | 4 | 20 | 1.36 | -0.07 | 0.03 | -0.01 | 5/6/2026 | 5/6/2026 3:59:38 PM EST |
| 9.50 | 0.02 | 0.40 | 0.21 | 0.20 | +0.05 | +33.34% | 0.02 | 2 | 2 | 1.30 | -0.09 | 0.04 | -0.02 | 5/6/2026 | 5/6/2026 3:59:38 PM EST |
| 10.00 | 0.14 | 0.50 | 0.32 | 0.29 | +0.07 | +31.82% | 0.03 | 2 | 163 | 1.42 | -0.12 | 0.05 | -0.02 | 5/6/2026 | 5/6/2026 3:59:38 PM EST |
| 10.50 | 0.06 | 0.46 | 0.26 | 0.29 | -0.07 | -19.45% | 0.02 | 2 | 25 | 1.13 | -0.16 | 0.06 | -0.03 | 5/6/2026 | 5/6/2026 3:59:38 PM EST |
| 11.00 | 0.17 | 0.48 | 0.33 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 119 | 1.10 | -0.20 | 0.08 | -0.03 | 5/5/2026 | 5/6/2026 3:59:38 PM EST |
| 11.50 | 0.30 | 0.87 | 0.59 | 0.64 | 0.00 | 0.00% | 0.05 | 0 | 24 | 1.25 | -0.24 | 0.09 | -0.03 | 4/29/2026 | 5/6/2026 3:59:38 PM EST |
| 12.00 | 0.46 | 0.91 | 0.69 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 59 | 1.18 | -0.30 | 0.10 | -0.04 | 5/5/2026 | 5/6/2026 3:59:38 PM EST |
| 12.50 | 0.63 | 1.23 | 0.93 | 1.27 | 0.00 | 0.00% | 0.07 | 0 | 55 | 1.22 | -0.35 | 0.11 | -0.04 | 4/16/2026 | 5/6/2026 3:59:38 PM EST |
| 13.00 | 1.03 | 1.30 | 1.17 | 1.22 | 0.00 | 0.00% | 0.09 | 0 | 16 | 1.22 | -0.41 | 0.11 | -0.04 | 5/1/2026 | 5/6/2026 3:59:38 PM EST |
| 13.50 | 1.10 | 1.57 | 1.34 | 0.95 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.13 | -0.47 | 0.12 | -0.04 | 5/5/2026 | 5/6/2026 3:59:38 PM EST |
| 14.00 | 1.32 | 2.00 | 1.66 | 1.69 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.15 | -0.53 | 0.12 | -0.04 | 4/29/2026 | 5/6/2026 3:59:38 PM EST |
| 14.50 | 1.65 | 2.18 | 1.92 | 2.34 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.08 | -0.59 | 0.12 | -0.04 | 4/17/2026 | 5/6/2026 3:59:38 PM EST |
| 15.00 | 2.14 | 2.52 | 2.33 | 2.44 | +0.69 | +39.43% | 0.16 | 12 | 35 | 1.14 | -0.65 | 0.12 | -0.04 | 5/6/2026 | 5/6/2026 3:59:38 PM EST |
| 15.50 | 2.38 | 2.91 | 2.65 | 3.72 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.07 | -0.70 | 0.11 | -0.03 | 4/14/2026 | 5/6/2026 3:59:38 PM EST |
| 16.00 | 2.72 | 3.30 | 3.01 | 3.07 | +0.63 | +25.82% | 0.19 | 115 | 205 | 1.01 | -0.75 | 0.10 | -0.03 | 5/6/2026 | 5/6/2026 3:59:38 PM EST |
| 16.50 | 2.70 | 4.10 | 3.40 | % | 0.21 | 0 | 0 | 1.80 | -0.80 | 0.09 | -0.03 | 5/6/2026 3:59:38 PM EST | |||
| 17.00 | 3.60 | 4.20 | 3.90 | 3.99 | +0.79 | +24.69% | 0.23 | 65 | 94 | 0.98 | -0.83 | 0.08 | -0.02 | 5/6/2026 | 5/6/2026 3:59:38 PM EST |
| 17.50 | 3.65 | 4.90 | 4.28 | % | 0.24 | 0 | 0 | 1.81 | -0.87 | 0.07 | -0.02 | 5/6/2026 3:59:38 PM EST | |||
| 18.00 | 4.00 | 5.40 | 4.70 | 4.57 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.90 | -0.89 | 0.06 | -0.02 | 5/1/2026 | 5/6/2026 3:59:38 PM EST |
| 18.50 | 4.55 | 5.80 | 5.18 | % | 0.28 | 0 | 0 | 1.89 | -0.91 | 0.05 | -0.01 | 5/6/2026 3:59:38 PM EST | |||
| 19.00 | 5.00 | 6.45 | 5.73 | % | 0.30 | 0 | 0 | 2.13 | -0.93 | 0.05 | -0.01 | 5/6/2026 3:59:38 PM EST | |||
| 19.50 | 5.35 | 6.90 | 6.13 | % | 0.31 | 0 | 0 | 2.16 | -0.95 | 0.04 | -0.01 | 5/6/2026 3:59:38 PM EST | |||
| 20.00 | 5.80 | 7.40 | 6.60 | % | 0.33 | 0 | 0 | 2.23 | -0.96 | 0.03 | -0.01 | 5/6/2026 3:59:38 PM EST | |||
| 20.50 | 6.30 | 7.80 | 7.05 | % | 0.34 | 0 | 0 | 2.20 | -0.97 | 0.03 | -0.01 | 5/6/2026 3:59:38 PM EST | |||
| 21.00 | 6.80 | 8.20 | 7.50 | 8.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.15 | -0.97 | 0.02 | -0.01 | 4/14/2026 | 5/6/2026 3:59:38 PM EST |
| 21.50 | 7.80 | 8.55 | 8.18 | 6.65 | 0.00 | 0.00% | 0.38 | 0 | 16 | 2.03 | -0.98 | 0.02 | 0.00 | 5/4/2026 | 5/6/2026 3:59:38 PM EST |
| 22.00 | 7.90 | 9.05 | 8.48 | 8.60 | +0.80 | +10.26% | 0.39 | 2 | 2 | 2.09 | -0.98 | 0.01 | 0.00 | 5/6/2026 | 5/6/2026 3:59:38 PM EST |
| 22.50 | 8.30 | 9.60 | 8.95 | 9.15 | % | 0.40 | 2 | 0 | 2.22 | -0.99 | 0.01 | 0.00 | 5/6/2026 | 5/6/2026 3:59:38 PM EST | |
| 23.00 | 8.85 | 10.10 | 9.48 | 9.61 | +0.31 | +3.34% | 0.41 | 2 | 2 | 2.28 | -0.99 | 0.01 | 0.00 | 5/6/2026 | 5/6/2026 3:59:38 PM EST |
| 23.50 | 9.30 | 10.50 | 9.90 | 10.10 | % | 0.42 | 2 | 0 | 2.19 | -0.99 | 0.01 | 0.00 | 5/6/2026 | 5/6/2026 3:59:38 PM EST | |
| 24.00 | 9.70 | 11.05 | 10.38 | 10.25 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.32 | -0.99 | 0.01 | 0.00 | 5/1/2026 | 5/6/2026 3:59:38 PM EST |
| 24.50 | 10.10 | 12.00 | 11.05 | % | 0.45 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:38 PM EST | |||
| 25.00 | 10.30 | 12.05 | 11.18 | 11.61 | +0.71 | +6.52% | 0.45 | 2 | 2 | 2.42 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:38 PM EST |
| 25.50 | 10.85 | 12.55 | 11.70 | 12.11 | % | 0.46 | 2 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:38 PM EST | |
| 26.00 | 11.40 | 13.45 | 12.43 | 12.60 | % | 0.48 | 3 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:38 PM EST | |
| 26.50 | 11.85 | 13.90 | 12.88 | 13.10 | % | 0.49 | 2 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:38 PM EST | |
| 27.00 | 12.35 | 14.40 | 13.38 | 13.61 | % | 0.50 | 3 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:38 PM EST | |
| 27.50 | 13.55 | 14.90 | 14.23 | % | 0.52 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:38 PM EST | |||
| 28.00 | 14.15 | 15.45 | 14.80 | 14.80 | % | 0.53 | 1 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:38 PM EST | |
| 30.00 | 15.85 | 17.40 | 16.63 | 15.85 | 0.00 | 0.00% | 0.55 | 0 | 1 | 3.34 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:38 PM EST |