Options Chain for SABLE OFFSHORE CORP COM SHS (SOC) - $12.96 as of 4/10/2026 7:59:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.80 | 11.30 | 9.55 | % | 1.91 | 0 | 0 | 5.10 | 0.99 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 6.00 | 7.00 | 10.45 | 8.73 | % | 1.46 | 0 | 0 | 4.42 | 0.99 | 0.01 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 7.00 | 6.55 | 8.70 | 7.63 | % | 1.09 | 0 | 0 | 3.05 | 0.97 | 0.01 | -0.01 | 4/16/2026 4:00:10 PM EST | |||
| 8.00 | 5.75 | 7.55 | 6.65 | 4.48 | 0.00 | 0.00% | 0.83 | 0 | 1 | 2.48 | 0.94 | 0.02 | -0.01 | 4/14/2026 | 4/16/2026 4:00:10 PM EST |
| 8.50 | 4.70 | 6.90 | 5.80 | 4.20 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.16 | 0.92 | 0.02 | -0.01 | 4/14/2026 | 4/16/2026 4:00:10 PM EST |
| 9.00 | 4.25 | 6.45 | 5.35 | % | 0.59 | 0 | 0 | 2.04 | 0.90 | 0.03 | -0.01 | 4/16/2026 4:00:10 PM EST | |||
| 9.50 | 3.85 | 6.05 | 4.95 | % | 0.52 | 0 | 0 | 1.96 | 0.88 | 0.03 | -0.01 | 4/16/2026 4:00:10 PM EST | |||
| 10.00 | 3.40 | 5.50 | 4.45 | % | 0.45 | 0 | 0 | 1.77 | 0.86 | 0.04 | -0.02 | 4/16/2026 4:00:10 PM EST | |||
| 10.50 | 3.05 | 4.80 | 3.93 | % | 0.37 | 0 | 0 | 1.47 | 0.83 | 0.04 | -0.02 | 4/16/2026 4:00:10 PM EST | |||
| 11.00 | 2.69 | 4.55 | 3.62 | 3.11 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.52 | 0.81 | 0.05 | -0.02 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 11.50 | 2.65 | 4.45 | 3.55 | % | 0.31 | 0 | 0 | 1.64 | 0.78 | 0.05 | -0.02 | 4/16/2026 4:00:10 PM EST | |||
| 12.00 | 2.90 | 3.75 | 3.33 | % | 0.28 | 0 | 0 | 1.06 | 0.74 | 0.06 | -0.02 | 4/16/2026 4:00:10 PM EST | |||
| 12.50 | 2.52 | 3.40 | 2.96 | 3.03 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.02 | 0.71 | 0.06 | -0.02 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 13.00 | 2.49 | 3.15 | 2.82 | 1.68 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.11 | 0.68 | 0.07 | -0.02 | 4/14/2026 | 4/16/2026 4:00:10 PM EST |
| 13.50 | 1.95 | 2.86 | 2.41 | % | 0.18 | 0 | 0 | 1.02 | 0.64 | 0.07 | -0.02 | 4/16/2026 4:00:10 PM EST | |||
| 14.00 | 1.95 | 2.67 | 2.31 | 1.75 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.10 | 0.60 | 0.07 | -0.02 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 14.50 | 1.53 | 2.40 | 1.97 | % | 0.14 | 0 | 0 | 1.03 | 0.56 | 0.08 | -0.02 | 4/16/2026 4:00:10 PM EST | |||
| 15.00 | 1.56 | 2.34 | 1.95 | 1.19 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.12 | 0.52 | 0.08 | -0.02 | 4/15/2026 | 4/16/2026 4:00:10 PM EST |
| 15.50 | 0.74 | 2.20 | 1.47 | 0.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.97 | 0.48 | 0.08 | -0.02 | 4/14/2026 | 4/16/2026 4:00:10 PM EST |
| 16.00 | 0.76 | 1.62 | 1.19 | 0.87 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.91 | 0.44 | 0.08 | -0.02 | 4/15/2026 | 4/16/2026 4:00:10 PM EST |
| 16.50 | 0.64 | 1.72 | 1.18 | % | 0.07 | 0 | 0 | 0.98 | 0.40 | 0.08 | -0.02 | 4/16/2026 4:00:10 PM EST | |||
| 17.00 | 0.40 | 1.51 | 0.96 | 0.90 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.92 | 0.37 | 0.08 | -0.02 | 4/13/2026 | 4/16/2026 4:00:10 PM EST |
| 17.50 | 0.74 | 1.41 | 1.08 | % | 0.06 | 0 | 0 | 1.06 | 0.33 | 0.08 | -0.02 | 4/16/2026 4:00:10 PM EST | |||
| 18.00 | 0.37 | 1.06 | 0.72 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 1,001 | 0.91 | 0.29 | 0.07 | -0.02 | 4/15/2026 | 4/16/2026 4:00:10 PM EST |
| 18.50 | 0.24 | 1.42 | 0.83 | % | 0.04 | 0 | 0 | 1.01 | 0.27 | 0.07 | -0.02 | 4/16/2026 4:00:10 PM EST | |||
| 19.00 | 0.28 | 0.70 | 0.49 | % | 0.03 | 0 | 0 | 0.87 | 0.23 | 0.07 | -0.02 | 4/16/2026 4:00:10 PM EST | |||
| 19.50 | 0.17 | 0.77 | 0.47 | % | 0.02 | 0 | 0 | 0.90 | 0.21 | 0.06 | -0.01 | 4/16/2026 4:00:10 PM EST | |||
| 20.00 | 0.36 | 0.70 | 0.53 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 31 | 1.00 | 0.19 | 0.06 | -0.01 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 21.00 | 0.10 | 0.74 | 0.42 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.97 | 0.15 | 0.05 | -0.01 | 4/15/2026 | 4/16/2026 4:00:10 PM EST |
| 22.00 | 0.01 | 0.68 | 0.35 | % | 0.02 | 0 | 0 | 0.90 | 0.12 | 0.04 | -0.01 | 4/16/2026 4:00:10 PM EST | |||
| 23.00 | 0.01 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.99 | 0.09 | 0.04 | -0.01 | 4/16/2026 4:00:10 PM EST | |||
| 24.00 | 0.01 | 0.80 | 0.41 | % | 0.02 | 0 | 0 | 1.06 | 0.07 | 0.03 | -0.01 | 4/16/2026 4:00:10 PM EST | |||
| 25.00 | 0.00 | 0.83 | 0.42 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.61 | 0.06 | 0.02 | -0.01 | 4/13/2026 | 4/16/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.88 | 0.44 | % | 0.09 | 0 | 0 | 3.39 | -0.01 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 6.00 | 0.00 | 0.86 | 0.43 | 0.09 | 0.00 | 0.00% | 0.07 | 0 | 0 | 2.85 | -0.01 | 0.01 | 0.00 | 4/13/2026 | 4/16/2026 4:00:10 PM EST |
| 7.00 | 0.01 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.42 | -0.03 | 0.01 | -0.01 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 8.00 | 0.01 | 0.33 | 0.17 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.12 | -0.06 | 0.02 | -0.01 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 8.50 | 0.06 | 0.28 | 0.17 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.09 | -0.08 | 0.02 | -0.01 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 9.00 | 0.08 | 0.49 | 0.29 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.93 | -0.10 | 0.03 | -0.01 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 9.50 | 0.11 | 0.51 | 0.31 | 0.44 | 0.00 | 0.00% | 0.03 | 0 | 34 | 1.08 | -0.12 | 0.03 | -0.01 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 10.00 | 0.26 | 0.80 | 0.53 | 0.56 | 0.00 | 0.00% | 0.05 | 0 | 8 | 1.21 | -0.14 | 0.04 | -0.02 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 10.50 | 0.16 | 0.77 | 0.47 | 0.82 | 0.00 | 0.00% | 0.04 | 0 | 28 | 1.02 | -0.17 | 0.04 | -0.02 | 4/15/2026 | 4/16/2026 4:00:10 PM EST |
| 11.00 | 0.59 | 0.98 | 0.79 | 0.88 | 0.00 | 0.00% | 0.07 | 0 | 8 | 1.19 | -0.19 | 0.05 | -0.02 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 11.50 | 0.42 | 1.08 | 0.75 | 1.01 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.04 | -0.22 | 0.05 | -0.02 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 12.00 | 0.70 | 1.33 | 1.02 | 1.24 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.11 | -0.26 | 0.06 | -0.02 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 12.50 | 0.70 | 1.45 | 1.08 | 1.34 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.02 | -0.29 | 0.06 | -0.02 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 13.00 | 1.05 | 1.89 | 1.47 | % | 0.11 | 0 | 0 | 1.13 | -0.32 | 0.07 | -0.02 | 4/16/2026 4:00:10 PM EST | |||
| 13.50 | 1.13 | 2.10 | 1.62 | % | 0.12 | 0 | 0 | 1.07 | -0.36 | 0.07 | -0.02 | 4/16/2026 4:00:10 PM EST | |||
| 14.00 | 1.48 | 2.15 | 1.82 | 2.57 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.04 | -0.40 | 0.07 | -0.02 | 4/15/2026 | 4/16/2026 4:00:10 PM EST |
| 14.50 | 1.77 | 2.75 | 2.26 | % | 0.16 | 0 | 0 | 1.13 | -0.44 | 0.08 | -0.02 | 4/16/2026 4:00:10 PM EST | |||
| 15.00 | 1.80 | 2.72 | 2.26 | 3.08 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.97 | -0.48 | 0.08 | -0.02 | 4/13/2026 | 4/16/2026 4:00:10 PM EST |
| 15.50 | 2.14 | 3.45 | 2.80 | % | 0.18 | 0 | 0 | 1.08 | -0.52 | 0.08 | -0.02 | 4/16/2026 4:00:10 PM EST | |||
| 16.00 | 2.54 | 4.35 | 3.45 | % | 0.22 | 0 | 0 | 1.24 | -0.56 | 0.08 | -0.02 | 4/16/2026 4:00:10 PM EST | |||
| 16.50 | 3.05 | 3.70 | 3.38 | % | 0.20 | 0 | 0 | 1.03 | -0.60 | 0.08 | -0.02 | 4/16/2026 4:00:10 PM EST | |||
| 17.00 | 3.40 | 4.35 | 3.88 | % | 0.23 | 0 | 0 | 1.10 | -0.63 | 0.08 | -0.02 | 4/16/2026 4:00:10 PM EST | |||
| 17.50 | 3.70 | 4.40 | 4.05 | % | 0.23 | 0 | 0 | 0.99 | -0.67 | 0.08 | -0.02 | 4/16/2026 4:00:10 PM EST | |||
| 18.00 | 3.80 | 5.25 | 4.53 | % | 0.25 | 0 | 0 | 0.98 | -0.71 | 0.07 | -0.02 | 4/16/2026 4:00:10 PM EST | |||
| 18.50 | 4.35 | 5.20 | 4.78 | % | 0.26 | 0 | 0 | 0.92 | -0.73 | 0.07 | -0.02 | 4/16/2026 4:00:10 PM EST | |||
| 19.00 | 4.50 | 6.60 | 5.55 | % | 0.29 | 0 | 0 | 1.74 | -0.77 | 0.07 | -0.02 | 4/16/2026 4:00:10 PM EST | |||
| 19.50 | 4.95 | 7.00 | 5.98 | % | 0.31 | 0 | 0 | 1.72 | -0.79 | 0.06 | -0.01 | 4/16/2026 4:00:10 PM EST | |||
| 20.00 | 5.55 | 7.45 | 6.50 | % | 0.33 | 0 | 0 | 1.77 | -0.81 | 0.06 | -0.01 | 4/16/2026 4:00:10 PM EST | |||
| 21.00 | 6.35 | 8.20 | 7.28 | % | 0.35 | 0 | 0 | 1.71 | -0.85 | 0.05 | -0.01 | 4/16/2026 4:00:10 PM EST | |||
| 22.00 | 6.90 | 9.20 | 8.05 | 9.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.80 | -0.88 | 0.04 | -0.01 | 4/14/2026 | 4/16/2026 4:00:10 PM EST |
| 23.00 | 8.05 | 10.20 | 9.13 | 10.15 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.88 | -0.91 | 0.04 | -0.01 | 4/15/2026 | 4/16/2026 4:00:10 PM EST |
| 24.00 | 8.80 | 11.15 | 9.98 | 11.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.94 | -0.93 | 0.03 | -0.01 | 4/14/2026 | 4/16/2026 4:00:10 PM EST |
| 25.00 | 9.90 | 12.20 | 11.05 | 12.15 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.04 | -0.94 | 0.02 | -0.01 | 4/15/2026 | 4/16/2026 4:00:10 PM EST |