Options Chain for SABLE OFFSHORE CORP COM SHS (SOC) - $14.13 as of 4/22/2026 5:34:45 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 | 12.00 | 14.45 | 13.23 | 11.22 | 0.00 | 0.00% | 13.23 | 0 | 298 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/22/2026 4:00:07 PM EST |
| 2.00 | 11.00 | 13.50 | 12.25 | % | 6.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:07 PM EST | |||
| 3.00 | 10.00 | 12.45 | 11.23 | % | 3.74 | 0 | 0 | 7.96 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:07 PM EST | |||
| 4.00 | 9.30 | 11.15 | 10.23 | % | 2.56 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:07 PM EST | |||
| 5.00 | 8.30 | 10.20 | 9.25 | 9.07 | 0.00 | 0.00% | 1.85 | 0 | 1 | 4.75 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 4:00:07 PM EST |
| 6.00 | 7.30 | 9.00 | 8.15 | 7.02 | 0.00 | 0.00% | 1.36 | 0 | 4 | 3.50 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 4:00:07 PM EST |
| 7.00 | 6.45 | 8.20 | 7.33 | 7.10 | 0.00 | 0.00% | 1.05 | 0 | 5 | 3.44 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/22/2026 4:00:07 PM EST |
| 8.00 | 5.35 | 7.10 | 6.23 | % | 0.78 | 0 | 0 | 2.73 | 0.99 | 0.01 | 0.00 | 4/22/2026 4:00:07 PM EST | |||
| 8.50 | 4.85 | 6.60 | 5.73 | % | 0.67 | 0 | 0 | 2.52 | 0.99 | 0.01 | -0.01 | 4/22/2026 4:00:07 PM EST | |||
| 9.00 | 4.55 | 6.10 | 5.33 | % | 0.59 | 0 | 0 | 2.31 | 0.97 | 0.02 | -0.01 | 4/22/2026 4:00:07 PM EST | |||
| 9.50 | 4.20 | 5.45 | 4.83 | % | 0.51 | 0 | 0 | 1.85 | 0.96 | 0.02 | -0.01 | 4/22/2026 4:00:07 PM EST | |||
| 10.00 | 3.80 | 5.20 | 4.50 | 4.34 | 0.00 | 0.00% | 0.45 | 0 | 8 | 2.08 | 0.94 | 0.03 | -0.02 | 4/21/2026 | 4/22/2026 4:00:07 PM EST |
| 10.50 | 3.25 | 4.80 | 4.03 | % | 0.38 | 0 | 0 | 2.03 | 0.91 | 0.04 | -0.02 | 4/22/2026 4:00:07 PM EST | |||
| 11.00 | 2.95 | 4.25 | 3.60 | 3.11 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.78 | 0.89 | 0.05 | -0.03 | 4/17/2026 | 4/22/2026 4:00:07 PM EST |
| 11.50 | 2.55 | 3.80 | 3.18 | % | 0.28 | 0 | 0 | 1.66 | 0.86 | 0.06 | -0.03 | 4/22/2026 4:00:07 PM EST | |||
| 12.00 | 2.44 | 3.40 | 2.92 | 2.47 | 0.00 | 0.00% | 0.24 | 0 | 18 | 1.59 | 0.82 | 0.07 | -0.03 | 4/21/2026 | 4/22/2026 4:00:07 PM EST |
| 12.50 | 2.17 | 2.86 | 2.52 | 2.35 | -0.18 | -7.12% | 0.20 | 5 | 10 | 0.85 | 0.78 | 0.08 | -0.04 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 13.00 | 2.21 | 2.58 | 2.40 | 2.24 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.22 | 0.73 | 0.09 | -0.04 | 4/21/2026 | 4/22/2026 4:00:07 PM EST |
| 13.50 | 1.85 | 2.17 | 2.01 | 1.16 | 0.00 | 0.00% | 0.15 | 0 | 59 | 1.14 | 0.68 | 0.10 | -0.04 | 4/15/2026 | 4/22/2026 4:00:07 PM EST |
| 14.00 | 1.54 | 2.09 | 1.82 | 1.36 | -0.21 | -13.38% | 0.13 | 4 | 49 | 1.22 | 0.62 | 0.11 | -0.04 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 14.50 | 1.26 | 1.66 | 1.46 | 1.10 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.13 | 0.57 | 0.11 | -0.04 | 4/20/2026 | 4/22/2026 4:00:07 PM EST |
| 15.00 | 1.02 | 1.44 | 1.23 | 0.95 | -0.11 | -10.38% | 0.08 | 30 | 686 | 1.12 | 0.51 | 0.12 | -0.04 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 15.50 | 0.82 | 1.24 | 1.03 | 0.76 | 0.00 | 0.00% | 0.07 | 0 | 21 | 1.12 | 0.45 | 0.12 | -0.04 | 4/17/2026 | 4/22/2026 4:00:07 PM EST |
| 16.00 | 0.66 | 0.99 | 0.83 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 38 | 1.08 | 0.40 | 0.12 | -0.04 | 4/14/2026 | 4/22/2026 4:00:07 PM EST |
| 16.50 | 0.52 | 0.93 | 0.73 | 0.58 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.12 | 0.34 | 0.11 | -0.04 | 4/21/2026 | 4/22/2026 4:00:07 PM EST |
| 17.00 | 0.21 | 0.81 | 0.51 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 22 | 1.02 | 0.29 | 0.10 | -0.04 | 4/21/2026 | 4/22/2026 4:00:07 PM EST |
| 17.50 | 0.13 | 0.71 | 0.42 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.01 | 0.25 | 0.10 | -0.03 | 4/21/2026 | 4/22/2026 4:00:07 PM EST |
| 18.00 | 0.27 | 0.45 | 0.36 | 0.34 | +0.01 | +3.03% | 0.02 | 36 | 42 | 1.07 | 0.21 | 0.09 | -0.03 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 18.50 | 0.21 | 0.37 | 0.29 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.07 | 0.18 | 0.08 | -0.03 | 4/16/2026 | 4/22/2026 4:00:07 PM EST |
| 19.00 | 0.07 | 0.30 | 0.19 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.98 | 0.15 | 0.07 | -0.02 | 4/16/2026 | 4/22/2026 4:00:07 PM EST |
| 19.50 | 0.14 | 0.37 | 0.26 | % | 0.01 | 0 | 0 | 1.16 | 0.12 | 0.06 | -0.02 | 4/22/2026 4:00:07 PM EST | |||
| 20.00 | 0.03 | 0.25 | 0.14 | 0.15 | 0.00 | 0.00% | 0.01 | 10 | 38 | 1.01 | 0.10 | 0.05 | -0.02 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 20.50 | 0.01 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.24 | 0.08 | 0.05 | -0.02 | 4/22/2026 4:00:07 PM EST | |||
| 21.00 | 0.01 | 0.71 | 0.36 | 1.68 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.33 | 0.07 | 0.04 | -0.01 | 3/30/2026 | 4/22/2026 4:00:07 PM EST |
| 21.50 | 0.00 | 0.74 | 0.37 | % | 0.02 | 0 | 0 | 2.02 | 0.06 | 0.03 | -0.01 | 4/22/2026 4:00:07 PM EST | |||
| 22.00 | 0.00 | 0.72 | 0.36 | % | 0.02 | 0 | 0 | 2.07 | 0.05 | 0.03 | -0.01 | 4/22/2026 4:00:07 PM EST | |||
| 22.50 | 0.00 | 0.69 | 0.35 | % | 0.02 | 0 | 0 | 2.10 | 0.04 | 0.02 | -0.01 | 4/22/2026 4:00:07 PM EST | |||
| 23.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.94 | 0.03 | 0.02 | -0.01 | 4/22/2026 4:00:07 PM EST | |||
| 24.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.24 | 0.02 | 0.01 | 0.00 | 4/22/2026 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.62 | 0.31 | % | 0.01 | 0 | 0 | 2.31 | 0.01 | 0.01 | 0.00 | 4/22/2026 4:00:07 PM EST | |||
| 26.00 | 0.00 | 0.87 | 0.44 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.70 | 0.01 | 0.01 | 0.00 | 3/31/2026 | 4/22/2026 4:00:07 PM EST |
| 27.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 85 | 2.78 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/22/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 0.82 | 0.41 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.01 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/22/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 0.81 | 0.41 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:07 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 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:07 PM EST | |||
| 2.00 | 0.00 | 0.27 | 0.14 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.27 | 0.14 | % | 0.05 | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:07 PM EST | |||
| 4.00 | 0.00 | 0.27 | 0.14 | % | 0.04 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.27 | 0.14 | % | 0.03 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:07 PM EST | |||
| 6.00 | 0.00 | 0.27 | 0.14 | % | 0.02 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:07 PM EST | |||
| 7.00 | 0.00 | 0.27 | 0.14 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.76 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/22/2026 4:00:07 PM EST |
| 8.00 | 0.00 | 0.28 | 0.14 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.37 | -0.01 | 0.01 | 0.00 | 4/15/2026 | 4/22/2026 4:00:07 PM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.04 | -0.01 | 0.01 | -0.01 | 4/20/2026 | 4/22/2026 4:00:07 PM EST |
| 9.00 | 0.00 | 0.29 | 0.15 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 52 | 2.01 | -0.03 | 0.02 | -0.01 | 4/20/2026 | 4/22/2026 4:00:07 PM EST |
| 9.50 | 0.01 | 0.37 | 0.19 | 0.17 | +0.07 | +70.00% | 0.02 | 2 | 6 | 1.46 | -0.04 | 0.02 | -0.01 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 10.00 | 0.01 | 0.22 | 0.12 | 0.12 | +0.01 | +9.10% | 0.01 | 4 | 14 | 1.19 | -0.06 | 0.03 | -0.02 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 10.50 | 0.01 | 0.27 | 0.14 | 0.27 | +0.11 | +68.75% | 0.01 | 2 | 2 | 1.11 | -0.09 | 0.04 | -0.02 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 11.00 | 0.15 | 0.34 | 0.25 | 0.25 | -0.03 | -10.72% | 0.02 | 11 | 4 | 1.27 | -0.11 | 0.05 | -0.03 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 11.50 | 0.21 | 0.47 | 0.34 | % | 0.03 | 0 | 0 | 1.27 | -0.14 | 0.06 | -0.03 | 4/22/2026 4:00:07 PM EST | |||
| 12.00 | 0.33 | 0.52 | 0.43 | 0.48 | 0.00 | 0.00% | 0.04 | 0 | 46 | 1.23 | -0.18 | 0.07 | -0.03 | 4/21/2026 | 4/22/2026 4:00:07 PM EST |
| 12.50 | 0.38 | 0.67 | 0.53 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 36 | 1.18 | -0.22 | 0.08 | -0.04 | 4/21/2026 | 4/22/2026 4:00:07 PM EST |
| 13.00 | 0.49 | 0.82 | 0.66 | 0.87 | -0.06 | -6.46% | 0.05 | 1 | 37 | 1.15 | -0.27 | 0.09 | -0.04 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 13.50 | 0.60 | 1.02 | 0.81 | 1.56 | 0.00 | 0.00% | 0.06 | 0 | 56 | 1.12 | -0.32 | 0.10 | -0.04 | 4/1/2026 | 4/22/2026 4:00:07 PM EST |
| 14.00 | 0.79 | 1.23 | 1.01 | 1.10 | -0.88 | -44.45% | 0.07 | 4 | 11 | 1.11 | -0.38 | 0.11 | -0.04 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 14.50 | 1.16 | 1.48 | 1.32 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 25 | 1.16 | -0.43 | 0.11 | -0.04 | 4/14/2026 | 4/22/2026 4:00:07 PM EST |
| 15.00 | 1.24 | 1.76 | 1.50 | 2.36 | 0.00 | 0.00% | 0.10 | 0 | 50 | 1.08 | -0.49 | 0.12 | -0.04 | 4/20/2026 | 4/22/2026 4:00:07 PM EST |
| 15.50 | 1.62 | 2.07 | 1.85 | 2.84 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.11 | -0.55 | 0.12 | -0.04 | 4/7/2026 | 4/22/2026 4:00:07 PM EST |
| 16.00 | 1.89 | 2.41 | 2.15 | 2.26 | -0.18 | -7.38% | 0.13 | 3 | 161 | 1.09 | -0.60 | 0.12 | -0.04 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 16.50 | 2.37 | 2.78 | 2.58 | % | 0.16 | 0 | 0 | 1.15 | -0.66 | 0.11 | -0.04 | 4/22/2026 4:00:07 PM EST | |||
| 17.00 | 2.80 | 3.15 | 2.98 | 2.97 | -0.25 | -7.77% | 0.18 | 46 | 97 | 1.17 | -0.71 | 0.10 | -0.04 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 17.50 | 2.80 | 3.55 | 3.18 | % | 0.18 | 0 | 0 | 1.34 | -0.75 | 0.10 | -0.03 | 4/22/2026 4:00:07 PM EST | |||
| 18.00 | 3.40 | 4.85 | 4.13 | 4.77 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.40 | -0.79 | 0.09 | -0.03 | 4/17/2026 | 4/22/2026 4:00:07 PM EST |
| 18.50 | 3.65 | 5.00 | 4.33 | % | 0.23 | 0 | 0 | 1.94 | -0.82 | 0.08 | -0.03 | 4/22/2026 4:00:07 PM EST | |||
| 19.00 | 4.25 | 5.45 | 4.85 | 5.23 | % | 0.26 | 2 | 0 | 1.99 | -0.85 | 0.07 | -0.02 | 4/22/2026 | 4/22/2026 4:00:07 PM EST | |
| 19.50 | 4.10 | 6.30 | 5.20 | 6.56 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.39 | -0.88 | 0.06 | -0.02 | 4/20/2026 | 4/22/2026 4:00:07 PM EST |
| 20.00 | 4.50 | 6.75 | 5.63 | 6.56 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.44 | -0.90 | 0.05 | -0.02 | 4/17/2026 | 4/22/2026 4:00:07 PM EST |
| 20.50 | 4.90 | 7.20 | 6.05 | 8.15 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.47 | -0.92 | 0.05 | -0.02 | 4/14/2026 | 4/22/2026 4:00:07 PM EST |
| 21.00 | 6.00 | 8.50 | 7.25 | 8.70 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.24 | -0.93 | 0.04 | -0.01 | 4/14/2026 | 4/22/2026 4:00:07 PM EST |
| 21.50 | 6.35 | 8.20 | 7.28 | % | 0.34 | 0 | 0 | 2.63 | -0.94 | 0.03 | -0.01 | 4/22/2026 4:00:07 PM EST | |||
| 22.00 | 6.65 | 8.35 | 7.50 | 8.89 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.38 | -0.95 | 0.03 | -0.01 | 4/20/2026 | 4/22/2026 4:00:07 PM EST |
| 22.50 | 7.15 | 9.20 | 8.18 | 10.25 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.77 | -0.96 | 0.02 | -0.01 | 4/14/2026 | 4/22/2026 4:00:07 PM EST |
| 23.00 | 7.65 | 9.70 | 8.68 | 9.55 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.84 | -0.97 | 0.02 | -0.01 | 4/17/2026 | 4/22/2026 4:00:07 PM EST |
| 24.00 | 8.80 | 10.65 | 9.73 | 10.55 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.93 | -0.98 | 0.01 | 0.00 | 4/17/2026 | 4/22/2026 4:00:07 PM EST |
| 25.00 | 9.95 | 11.65 | 10.80 | 11.50 | 0.00 | 0.00% | 0.43 | 0 | 1 | 3.05 | -0.99 | 0.01 | 0.00 | 4/17/2026 | 4/22/2026 4:00:07 PM EST |
| 26.00 | 10.60 | 12.65 | 11.63 | 12.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.16 | -0.99 | 0.01 | 0.00 | 4/17/2026 | 4/22/2026 4:00:07 PM EST |
| 27.00 | 11.65 | 14.40 | 13.03 | % | 0.48 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:07 PM EST | |||
| 30.00 | 14.55 | 17.40 | 15.98 | 16.50 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 4:00:07 PM EST |
| 35.00 | 19.60 | 22.40 | 21.00 | % | 0.60 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:07 PM EST |