Options Chain for SABLE OFFSHORE CORP COM SHS (SOC) - $10.12 as of 6/22/2026 3:14:50 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 | 8.10 | 8.60 | 8.35 | 8.20 | -1.05 | -11.36% | 8.35 | 15 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:59:05 PM EST |
| 2.00 | 7.15 | 7.60 | 7.38 | 7.54 | -0.86 | -10.24% | 3.69 | 16 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:59:05 PM EST |
| 3.00 | 6.10 | 6.60 | 6.35 | 6.20 | -2.59 | -29.47% | 2.12 | 6 | 0 | 8.85 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:59:05 PM EST |
| 4.00 | 5.10 | 5.65 | 5.38 | 5.20 | % | 1.34 | 2 | 0 | 7.21 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:59:05 PM EST | |
| 5.00 | 4.10 | 4.65 | 4.38 | 4.20 | % | 0.88 | 3 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:59:05 PM EST | |
| 6.00 | 3.10 | 3.65 | 3.38 | 3.20 | -0.55 | -14.67% | 0.56 | 2 | 2 | 4.28 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:59:05 PM EST |
| 6.50 | 2.65 | 3.05 | 2.85 | % | 0.44 | 0 | 0 | 3.19 | 0.99 | 0.01 | 0.00 | 6/22/2026 1:59:05 PM EST | |||
| 7.00 | 2.17 | 2.63 | 2.40 | 2.32 | -0.50 | -17.73% | 0.34 | 6 | 3 | 3.07 | 0.98 | 0.04 | -0.01 | 6/22/2026 | 6/22/2026 1:59:05 PM EST |
| 7.50 | 1.31 | 2.22 | 1.77 | % | 0.24 | 0 | 0 | 2.91 | 0.94 | 0.09 | -0.03 | 6/22/2026 1:59:05 PM EST | |||
| 8.00 | 1.26 | 1.67 | 1.47 | 2.05 | 0.00 | 0.00% | 0.18 | 0 | 10 | 2.74 | 0.87 | 0.15 | -0.04 | 6/16/2026 | 6/22/2026 1:59:05 PM EST |
| 8.50 | 0.98 | 1.24 | 1.11 | 1.00 | -0.64 | -39.03% | 0.13 | 14 | 5 | 1.28 | 0.78 | 0.22 | -0.06 | 6/22/2026 | 6/22/2026 1:59:05 PM EST |
| 9.00 | 0.73 | 0.81 | 0.77 | 0.78 | -0.31 | -28.44% | 0.09 | 25 | 35 | 1.34 | 0.65 | 0.27 | -0.07 | 6/22/2026 | 6/22/2026 1:59:05 PM EST |
| 9.50 | 0.52 | 0.55 | 0.54 | 0.52 | -0.20 | -27.78% | 0.06 | 337 | 3 | 1.42 | 0.51 | 0.28 | -0.08 | 6/22/2026 | 6/22/2026 1:59:05 PM EST |
| 10.00 | 0.32 | 0.38 | 0.35 | 0.34 | -0.36 | -51.43% | 0.03 | 218 | 222 | 1.48 | 0.38 | 0.25 | -0.07 | 6/22/2026 | 6/22/2026 1:59:05 PM EST |
| 10.50 | 0.21 | 0.25 | 0.23 | 0.21 | -0.34 | -61.82% | 0.02 | 98 | 191 | 1.48 | 0.28 | 0.22 | -0.07 | 6/22/2026 | 6/22/2026 1:59:05 PM EST |
| 11.00 | 0.14 | 0.20 | 0.17 | 0.17 | -0.23 | -57.50% | 0.02 | 1,057 | 472 | 1.62 | 0.20 | 0.18 | -0.05 | 6/22/2026 | 6/22/2026 1:59:05 PM EST |
| 11.50 | 0.10 | 0.14 | 0.12 | 0.15 | -0.12 | -44.45% | 0.01 | 19 | 45 | 1.62 | 0.14 | 0.14 | -0.04 | 6/22/2026 | 6/22/2026 1:59:05 PM EST |
| 12.00 | 0.07 | 0.12 | 0.10 | 0.07 | -0.36 | -83.73% | 0.01 | 56 | 589 | 1.77 | 0.10 | 0.10 | -0.03 | 6/22/2026 | 6/22/2026 1:59:05 PM EST |
| 12.50 | 0.04 | 0.08 | 0.06 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.72 | 0.07 | 0.07 | -0.03 | 6/18/2026 | 6/22/2026 1:59:05 PM EST |
| 13.00 | 0.03 | 0.10 | 0.07 | 0.01 | -0.14 | -93.34% | 0.01 | 1 | 244 | 2.24 | 0.04 | 0.05 | -0.02 | 6/22/2026 | 6/22/2026 1:59:05 PM EST |
| 13.50 | 0.00 | 0.15 | 0.08 | 0.09 | +0.01 | +12.50% | 0.01 | 1 | 76 | 2.69 | 0.02 | 0.03 | -0.01 | 6/22/2026 | 6/22/2026 1:59:05 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 135 | 2.87 | 0.01 | 0.02 | -0.01 | 6/18/2026 | 6/22/2026 1:59:05 PM EST |
| 14.50 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.99 | 0.01 | 0.01 | 0.00 | 6/18/2026 | 6/22/2026 1:59:05 PM EST |
| 15.00 | 0.00 | 0.12 | 0.06 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 365 | 3.04 | 0.00 | 0.01 | 0.00 | 6/16/2026 | 6/22/2026 1:59:05 PM EST |
| 15.50 | 0.00 | 0.28 | 0.14 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.97 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 1:59:05 PM EST |
| 16.00 | 0.00 | 0.11 | 0.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 63 | 3.27 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 1:59:05 PM EST |
| 16.50 | 0.00 | 0.13 | 0.07 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 20 | 3.53 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/22/2026 1:59:05 PM EST |
| 17.00 | 0.00 | 0.13 | 0.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 27 | 3.66 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 1:59:05 PM EST |
| 17.50 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 46 | 3.79 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/22/2026 1:59:05 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 99 | 3.71 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 1:59:05 PM EST |
| 18.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 3.83 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 1:59:05 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 109 | 3.94 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/22/2026 1:59:05 PM EST |
| 19.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:05 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 59 | 4.15 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/22/2026 1:59:05 PM EST |
| 20.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:05 PM EST | |||
| 21.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:05 PM EST | |||
| 21.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:05 PM EST | |||
| 22.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/22/2026 1:59:05 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:05 PM EST | |||
| 23.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:05 PM EST | |||
| 23.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:05 PM EST | |||
| 24.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:05 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/22/2026 1:59:05 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 | 0.01 | 0.01 | 0.01 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:59:05 PM EST | |
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:05 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:05 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:05 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.02 | % | 0.00 | 101 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:59:05 PM EST | |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.03 | -0.08 | -72.73% | 0.00 | 20 | 2 | 2.24 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:59:05 PM EST |
| 6.50 | 0.00 | 0.06 | 0.03 | 0.02 | % | 0.00 | 74 | 0 | 2.35 | -0.01 | 0.01 | 0.00 | 6/22/2026 | 6/22/2026 1:59:05 PM EST | |
| 7.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 15 | 5 | 1.96 | -0.02 | 0.04 | -0.01 | 6/22/2026 | 6/22/2026 1:59:05 PM EST |
| 7.50 | 0.02 | 0.08 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 7 | 30 | 1.51 | -0.06 | 0.09 | -0.03 | 6/22/2026 | 6/22/2026 1:59:05 PM EST |
| 8.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.06 | -42.86% | 0.01 | 2,724 | 18 | 1.41 | -0.13 | 0.15 | -0.04 | 6/22/2026 | 6/22/2026 1:59:05 PM EST |
| 8.50 | 0.17 | 0.23 | 0.20 | 0.21 | +0.03 | +16.67% | 0.02 | 2,597 | 34 | 1.49 | -0.22 | 0.22 | -0.06 | 6/22/2026 | 6/22/2026 1:59:05 PM EST |
| 9.00 | 0.33 | 0.41 | 0.37 | 0.34 | +0.06 | +21.43% | 0.04 | 5,377 | 5,075 | 1.45 | -0.35 | 0.27 | -0.07 | 6/22/2026 | 6/22/2026 1:59:05 PM EST |
| 9.50 | 0.54 | 0.65 | 0.60 | 0.78 | +0.38 | +95.00% | 0.06 | 57 | 348 | 1.51 | -0.49 | 0.28 | -0.08 | 6/22/2026 | 6/22/2026 1:59:05 PM EST |
| 10.00 | 0.90 | 0.98 | 0.94 | 0.97 | +0.37 | +61.67% | 0.09 | 40 | 408 | 1.58 | -0.62 | 0.25 | -0.07 | 6/22/2026 | 6/22/2026 1:59:05 PM EST |
| 10.50 | 1.27 | 1.37 | 1.32 | 1.39 | +0.36 | +34.96% | 0.13 | 7 | 31 | 1.66 | -0.72 | 0.22 | -0.07 | 6/22/2026 | 6/22/2026 1:59:05 PM EST |
| 11.00 | 1.65 | 1.89 | 1.77 | 1.79 | +0.50 | +38.76% | 0.16 | 66 | 144 | 1.40 | -0.80 | 0.18 | -0.05 | 6/22/2026 | 6/22/2026 1:59:05 PM EST |
| 11.50 | 2.01 | 2.71 | 2.36 | 2.56 | +0.79 | +44.64% | 0.21 | 16 | 72 | 3.33 | -0.86 | 0.14 | -0.04 | 6/22/2026 | 6/22/2026 1:59:05 PM EST |
| 12.00 | 2.48 | 2.91 | 2.70 | 2.83 | +0.63 | +28.64% | 0.23 | 77 | 152 | 2.59 | -0.90 | 0.10 | -0.03 | 6/22/2026 | 6/22/2026 1:59:05 PM EST |
| 12.50 | 2.95 | 3.55 | 3.25 | 3.18 | +0.51 | +19.11% | 0.26 | 1 | 19 | 3.30 | -0.93 | 0.07 | -0.03 | 6/22/2026 | 6/22/2026 1:59:05 PM EST |
| 13.00 | 3.40 | 4.00 | 3.70 | 4.15 | +0.96 | +30.10% | 0.28 | 4 | 45 | 3.38 | -0.96 | 0.05 | -0.02 | 6/22/2026 | 6/22/2026 1:59:05 PM EST |
| 13.50 | 3.95 | 4.45 | 4.20 | 4.20 | +0.45 | +12.00% | 0.31 | 11 | 8 | 5.11 | -0.98 | 0.03 | -0.01 | 6/22/2026 | 6/22/2026 1:59:05 PM EST |
| 14.00 | 4.40 | 4.90 | 4.65 | 4.65 | +0.47 | +11.25% | 0.33 | 11 | 29 | 4.47 | -0.99 | 0.02 | -0.01 | 6/22/2026 | 6/22/2026 1:59:05 PM EST |
| 14.50 | 4.95 | 5.30 | 5.13 | 5.15 | +0.40 | +8.43% | 0.35 | 56 | 53 | 3.63 | -0.99 | 0.01 | 0.00 | 6/22/2026 | 6/22/2026 1:59:05 PM EST |
| 15.00 | 5.30 | 5.95 | 5.63 | 5.64 | +0.44 | +8.47% | 0.38 | 6 | 23 | 5.48 | -1.00 | 0.01 | 0.00 | 6/22/2026 | 6/22/2026 1:59:05 PM EST |
| 15.50 | 5.75 | 6.45 | 6.10 | 3.78 | 0.00 | 0.00% | 0.39 | 0 | 2 | 5.53 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/22/2026 1:59:05 PM EST |
| 16.00 | 6.25 | 6.95 | 6.60 | 6.16 | 0.00 | 0.00% | 0.41 | 0 | 19 | 5.71 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 1:59:05 PM EST |
| 16.50 | 6.95 | 7.65 | 7.30 | 7.25 | +3.41 | +88.81% | 0.44 | 6 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:59:05 PM EST |
| 17.00 | 7.35 | 8.10 | 7.73 | 7.29 | 0.00 | 0.00% | 0.45 | 0 | 1 | 5.24 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/22/2026 1:59:05 PM EST |
| 17.50 | 7.85 | 8.45 | 8.15 | % | 0.47 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 6/22/2026 1:59:05 PM EST | |||
| 18.00 | 8.40 | 9.40 | 8.90 | % | 0.49 | 0 | 0 | 6.52 | -1.00 | 0.00 | 0.00 | 6/22/2026 1:59:05 PM EST | |||
| 18.50 | 8.80 | 9.45 | 9.13 | 4.67 | 0.00 | 0.00% | 0.49 | 0 | 0 | 6.67 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/22/2026 1:59:05 PM EST |
| 19.00 | 9.45 | 10.05 | 9.75 | 9.85 | % | 0.51 | 3 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:59:05 PM EST | |
| 19.50 | 9.90 | 10.45 | 10.18 | 10.26 | % | 0.52 | 2 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:59:05 PM EST | |
| 20.00 | 10.35 | 11.05 | 10.70 | 10.98 | % | 0.53 | 3 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:59:05 PM EST | |
| 20.50 | 10.95 | 11.45 | 11.20 | % | 0.55 | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 6/22/2026 1:59:05 PM EST | |||
| 21.00 | 11.35 | 11.90 | 11.63 | 11.63 | % | 0.55 | 11 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:59:05 PM EST | |
| 21.50 | 11.95 | 12.15 | 12.05 | 12.12 | +0.65 | +5.67% | 0.56 | 3 | 2 | 4.72 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:59:05 PM EST |
| 22.00 | 12.40 | 12.95 | 12.68 | 12.13 | 0.00 | 0.00% | 0.58 | 0 | 1 | 5.93 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/22/2026 1:59:05 PM EST |
| 22.50 | 12.95 | 13.40 | 13.18 | 13.52 | % | 0.59 | 2 | 0 | 6.26 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:59:05 PM EST | |
| 23.00 | 13.35 | 14.00 | 13.68 | 13.96 | % | 0.59 | 2 | 0 | 6.36 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:59:05 PM EST | |
| 23.50 | 13.95 | 14.40 | 14.18 | 14.28 | +0.76 | +5.63% | 0.60 | 2 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:59:05 PM EST |
| 24.00 | 14.40 | 14.90 | 14.65 | % | 0.61 | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 6/22/2026 1:59:05 PM EST | |||
| 25.00 | 15.30 | 15.85 | 15.58 | 15.73 | % | 0.62 | 1 | 0 | 8.39 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:59:05 PM EST |