Options Chain for SABLE OFFSHORE CORP COM SHS (SOC) - $10.60 as of 6/16/2026 1:36:20 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 | 8.45 | 9.55 | 9.00 | 9.00 | -0.71 | -7.32% | 9.00 | 2 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:37 PM EST |
| 2.00 | 7.45 | 8.50 | 7.98 | 8.06 | -0.43 | -5.07% | 3.99 | 6 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:37 PM EST |
| 3.00 | 6.60 | 7.55 | 7.08 | 7.17 | -0.44 | -5.79% | 2.36 | 8 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:37 PM EST |
| 4.00 | 5.70 | 6.55 | 6.13 | 6.18 | -0.46 | -6.93% | 1.53 | 8 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:37 PM EST |
| 5.00 | 4.75 | 5.65 | 5.20 | 5.27 | -0.47 | -8.19% | 1.04 | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:37 PM EST |
| 6.00 | 3.80 | 4.40 | 4.10 | 4.24 | -0.60 | -12.40% | 0.68 | 2 | 7 | 7.89 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:37 PM EST |
| 7.00 | 2.82 | 3.50 | 3.16 | 3.92 | 0.00 | 0.00% | 0.45 | 0 | 4 | 6.41 | 1.00 | 0.01 | 0.00 | 6/15/2026 | 6/16/2026 12:58:37 PM EST |
| 7.50 | 2.31 | 3.10 | 2.71 | 2.71 | -0.54 | -16.62% | 0.36 | 2 | 1 | 6.08 | 0.99 | 0.02 | 0.00 | 6/16/2026 | 6/16/2026 12:58:37 PM EST |
| 8.00 | 1.83 | 2.58 | 2.21 | 2.21 | -1.09 | -33.03% | 0.28 | 12 | 8 | 5.17 | 0.97 | 0.06 | -0.02 | 6/16/2026 | 6/16/2026 12:58:37 PM EST |
| 8.50 | 1.35 | 2.12 | 1.74 | 2.60 | 0.00 | 0.00% | 0.20 | 0 | 28 | 4.55 | 0.93 | 0.13 | -0.05 | 6/12/2026 | 6/16/2026 12:58:37 PM EST |
| 9.00 | 0.86 | 1.48 | 1.17 | 1.18 | -0.52 | -30.59% | 0.13 | 2 | 11 | 3.25 | 0.84 | 0.23 | -0.08 | 6/16/2026 | 6/16/2026 12:58:37 PM EST |
| 9.50 | 0.42 | 1.05 | 0.74 | 0.73 | -1.01 | -58.05% | 0.08 | 2 | 28 | 2.77 | 0.71 | 0.32 | -0.10 | 6/16/2026 | 6/16/2026 12:58:37 PM EST |
| 10.00 | 0.24 | 0.55 | 0.40 | 0.48 | -0.33 | -40.75% | 0.04 | 55 | 38 | 1.22 | 0.54 | 0.37 | -0.10 | 6/16/2026 | 6/16/2026 12:58:37 PM EST |
| 10.50 | 0.17 | 0.33 | 0.25 | 0.25 | -0.35 | -58.34% | 0.02 | 31 | 11 | 1.42 | 0.36 | 0.34 | -0.09 | 6/16/2026 | 6/16/2026 12:58:37 PM EST |
| 11.00 | 0.09 | 0.17 | 0.13 | 0.13 | -0.32 | -71.12% | 0.01 | 119 | 349 | 1.39 | 0.21 | 0.25 | -0.07 | 6/16/2026 | 6/16/2026 12:58:37 PM EST |
| 11.50 | 0.04 | 0.12 | 0.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 191 | 1.58 | 0.12 | 0.16 | -0.04 | 6/15/2026 | 6/16/2026 12:58:37 PM EST |
| 12.00 | 0.01 | 0.09 | 0.05 | 0.06 | -0.10 | -62.50% | 0.00 | 57 | 390 | 1.57 | 0.06 | 0.09 | -0.02 | 6/16/2026 | 6/16/2026 12:58:37 PM EST |
| 12.50 | 0.00 | 0.09 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.95 | 0.03 | 0.05 | -0.01 | 6/15/2026 | 6/16/2026 12:58:37 PM EST |
| 13.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 32 | 633 | 2.02 | 0.01 | 0.02 | 0.00 | 6/16/2026 | 6/16/2026 12:58:37 PM EST |
| 13.50 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 337 | 3.89 | 0.00 | 0.01 | 0.00 | 6/15/2026 | 6/16/2026 12:58:37 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 15 | 497 | 2.72 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:37 PM EST |
| 14.50 | 0.00 | 0.26 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 259 | 4.39 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:58:37 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,987 | 3.98 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:37 PM EST |
| 15.50 | 0.00 | 0.26 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 189 | 4.88 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:58:37 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,347 | 4.75 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:37 PM EST |
| 16.50 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 49 | 5.31 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:37 PM EST |
| 17.00 | 0.00 | 0.26 | 0.13 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 8,486 | 5.52 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:58:37 PM EST |
| 17.50 | 0.00 | 0.26 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2,519 | 5.72 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 12:58:37 PM EST |
| 18.00 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,459 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:37 PM EST |
| 18.50 | 0.00 | 0.26 | 0.13 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 158 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 12:58:37 PM EST |
| 19.00 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 460 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 12:58:37 PM EST |
| 19.50 | 0.00 | 0.26 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 12:58:37 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,501 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 12:58:37 PM EST |
| 21.00 | 0.00 | 0.26 | 0.13 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 1,301 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/16/2026 12:58:37 PM EST |
| 22.00 | 0.00 | 0.66 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 106 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 12:58:37 PM EST |
| 23.00 | 0.00 | 0.69 | 0.35 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/16/2026 12:58:37 PM EST |
| 24.00 | 0.00 | 0.66 | 0.33 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/16/2026 12:58:37 PM EST |
| 25.00 | 0.00 | 0.66 | 0.33 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/16/2026 12:58:37 PM EST |
| 26.00 | 0.00 | 0.66 | 0.33 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 12:58:37 PM EST |
| 27.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/16/2026 12:58:37 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 | 0.58 | 0.29 | 0.01 | % | 0.29 | 14 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:37 PM EST | |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.01 | 6 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:37 PM EST | |
| 3.00 | 0.00 | 0.21 | 0.11 | 0.01 | % | 0.04 | 4 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:37 PM EST | |
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:37 PM EST | |||
| 5.00 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 59 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:37 PM EST | |||
| 6.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.42 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/16/2026 12:58:37 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.14 | -93.34% | 0.00 | 1 | 0 | 2.49 | 0.00 | 0.01 | 0.00 | 6/16/2026 | 6/16/2026 12:58:37 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 2 | 0 | 2.07 | -0.01 | 0.02 | 0.00 | 6/16/2026 | 6/16/2026 12:58:37 PM EST | |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 2 | 63 | 1.66 | -0.03 | 0.06 | -0.02 | 6/16/2026 | 6/16/2026 12:58:37 PM EST |
| 8.50 | 0.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 0.00 | 34 | 5 | 1.49 | -0.07 | 0.13 | -0.05 | 6/16/2026 | 6/16/2026 12:58:37 PM EST |
| 9.00 | 0.03 | 0.09 | 0.06 | 0.08 | +0.06 | +300.00% | 0.01 | 36 | 375 | 1.39 | -0.16 | 0.23 | -0.08 | 6/16/2026 | 6/16/2026 12:58:37 PM EST |
| 9.50 | 0.07 | 0.25 | 0.16 | 0.19 | +0.07 | +58.34% | 0.02 | 25 | 273 | 1.23 | -0.29 | 0.32 | -0.10 | 6/16/2026 | 6/16/2026 12:58:37 PM EST |
| 10.00 | 0.20 | 0.53 | 0.37 | 0.45 | +0.18 | +66.67% | 0.04 | 144 | 3,054 | 1.29 | -0.46 | 0.37 | -0.10 | 6/16/2026 | 6/16/2026 12:58:37 PM EST |
| 10.50 | 0.59 | 0.94 | 0.77 | 0.79 | +0.29 | +58.00% | 0.07 | 8 | 330 | 1.66 | -0.64 | 0.34 | -0.09 | 6/16/2026 | 6/16/2026 12:58:37 PM EST |
| 11.00 | 0.93 | 1.25 | 1.09 | 1.12 | +0.34 | +43.59% | 0.10 | 107 | 591 | 1.79 | -0.79 | 0.25 | -0.07 | 6/16/2026 | 6/16/2026 12:58:37 PM EST |
| 11.50 | 1.37 | 1.93 | 1.65 | 1.73 | +0.61 | +54.47% | 0.14 | 6 | 82 | 2.94 | -0.88 | 0.16 | -0.04 | 6/16/2026 | 6/16/2026 12:58:37 PM EST |
| 12.00 | 1.84 | 2.20 | 2.02 | 2.02 | +0.37 | +22.43% | 0.17 | 34 | 522 | 2.26 | -0.94 | 0.09 | -0.02 | 6/16/2026 | 6/16/2026 12:58:37 PM EST |
| 12.50 | 2.08 | 2.67 | 2.38 | 2.40 | +0.38 | +18.82% | 0.19 | 55 | 247 | 2.52 | -0.97 | 0.05 | -0.01 | 6/16/2026 | 6/16/2026 12:58:37 PM EST |
| 13.00 | 2.77 | 3.20 | 2.99 | 3.01 | +0.62 | +25.95% | 0.23 | 10 | 517 | 2.93 | -0.99 | 0.02 | 0.00 | 6/16/2026 | 6/16/2026 12:58:37 PM EST |
| 13.50 | 3.10 | 3.70 | 3.40 | 2.72 | 0.00 | 0.00% | 0.25 | 0 | 356 | 3.20 | -1.00 | 0.01 | 0.00 | 6/15/2026 | 6/16/2026 12:58:37 PM EST |
| 14.00 | 3.55 | 4.30 | 3.93 | 3.96 | +0.81 | +25.72% | 0.28 | 6 | 534 | 4.04 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:37 PM EST |
| 14.50 | 4.10 | 4.80 | 4.45 | 4.06 | 0.00 | 0.00% | 0.31 | 0 | 59 | 4.30 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:37 PM EST |
| 15.00 | 4.80 | 5.20 | 5.00 | 5.02 | +0.41 | +8.90% | 0.33 | 2 | 367 | 3.93 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:37 PM EST |
| 15.50 | 4.95 | 5.85 | 5.40 | 5.47 | +0.77 | +16.39% | 0.35 | 4 | 49 | 5.31 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:37 PM EST |
| 16.00 | 5.65 | 6.30 | 5.98 | 5.89 | +0.39 | +7.10% | 0.37 | 4 | 107 | 5.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:37 PM EST |
| 16.50 | 5.90 | 6.85 | 6.38 | 6.65 | +0.75 | +12.72% | 0.39 | 2 | 43 | 5.50 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:37 PM EST |
| 17.00 | 6.50 | 7.20 | 6.85 | 5.82 | 0.00 | 0.00% | 0.40 | 0 | 3 | 4.32 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:58:37 PM EST |
| 17.50 | 7.35 | 7.75 | 7.55 | 7.55 | +1.90 | +33.63% | 0.43 | 2 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:37 PM EST |
| 18.00 | 7.40 | 8.40 | 7.90 | 7.91 | +2.66 | +50.67% | 0.44 | 1 | 0 | 6.63 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:37 PM EST |
| 18.50 | 8.05 | 8.70 | 8.38 | 8.33 | % | 0.45 | 1 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:37 PM EST | |
| 19.00 | 8.50 | 9.15 | 8.83 | 9.15 | +0.85 | +10.25% | 0.46 | 5 | 0 | 9.18 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:37 PM EST |
| 19.50 | 8.95 | 10.30 | 9.63 | 9.60 | +0.80 | +9.10% | 0.49 | 2 | 0 | 8.98 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:37 PM EST |
| 20.00 | 9.40 | 10.80 | 10.10 | 9.35 | 0.00 | 0.00% | 0.51 | 0 | 218 | 8.96 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:37 PM EST |
| 21.00 | 10.55 | 11.20 | 10.88 | 11.60 | +3.45 | +42.34% | 0.52 | 2 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:37 PM EST |
| 22.00 | 11.60 | 12.25 | 11.93 | 8.70 | 0.00 | 0.00% | 0.54 | 0 | 0 | 6.71 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/16/2026 12:58:37 PM EST |
| 23.00 | 12.45 | 13.45 | 12.95 | % | 0.56 | 0 | 0 | 6.98 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:37 PM EST | |||
| 24.00 | 13.40 | 14.25 | 13.83 | 10.05 | 0.00 | 0.00% | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/16/2026 12:58:37 PM EST |
| 25.00 | 14.40 | 16.10 | 15.25 | 11.80 | 0.00 | 0.00% | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/16/2026 12:58:37 PM EST |
| 26.00 | 15.40 | 16.55 | 15.98 | % | 0.61 | 0 | 0 | 8.43 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:37 PM EST | |||
| 27.00 | 16.40 | 17.90 | 17.15 | 16.35 | 0.00 | 0.00% | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:37 PM EST |