Options Chain for SABLE OFFSHORE CORP COM SHS (SOC) - $14.74 as of 5/26/2026 3:24:18 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 | 12.10 | 14.25 | 13.18 | 13.53 | 0.00 | 0.00% | 13.18 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 2:59:02 PM EST |
| 2.00 | 11.15 | 13.55 | 12.35 | % | 6.17 | 0 | 17 | 9.70 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:59:02 PM EST | |||
| 3.00 | 10.20 | 12.60 | 11.40 | 13.70 | 0.00 | 0.00% | 3.80 | 0 | 4 | 6.47 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 5/26/2026 2:59:02 PM EST |
| 4.00 | 9.25 | 11.15 | 10.20 | 10.50 | 0.00 | 0.00% | 2.55 | 0 | 89 | 4.27 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 2:59:02 PM EST |
| 5.00 | 8.60 | 10.10 | 9.35 | 9.39 | 0.00 | 0.00% | 1.87 | 0 | 248 | 3.47 | 0.99 | 0.00 | 0.00 | 4/21/2026 | 5/26/2026 2:59:02 PM EST |
| 6.00 | 7.70 | 9.15 | 8.43 | 8.57 | +0.63 | +7.94% | 1.41 | 2 | 96 | 2.98 | 0.98 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 7.00 | 6.80 | 8.25 | 7.53 | 7.05 | 0.00 | 0.00% | 1.08 | 0 | 21 | 2.64 | 0.95 | 0.01 | -0.01 | 4/27/2026 | 5/26/2026 2:59:02 PM EST |
| 8.00 | 5.95 | 7.20 | 6.58 | 7.10 | 0.00 | 0.00% | 0.82 | 0 | 144 | 1.56 | 0.92 | 0.02 | -0.01 | 5/18/2026 | 5/26/2026 2:59:02 PM EST |
| 9.00 | 5.15 | 6.35 | 5.75 | 6.62 | 0.00 | 0.00% | 0.64 | 0 | 501 | 1.55 | 0.88 | 0.03 | -0.01 | 5/21/2026 | 5/26/2026 2:59:02 PM EST |
| 10.00 | 4.40 | 5.25 | 4.83 | 5.00 | -0.63 | -11.19% | 0.48 | 1 | 655 | 1.37 | 0.83 | 0.04 | -0.02 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 11.00 | 3.70 | 4.10 | 3.90 | 4.39 | -0.44 | -9.11% | 0.35 | 1 | 579 | 1.14 | 0.78 | 0.05 | -0.02 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 12.00 | 3.10 | 3.50 | 3.30 | 4.56 | 0.00 | 0.00% | 0.27 | 0 | 475 | 1.14 | 0.71 | 0.06 | -0.02 | 5/20/2026 | 5/26/2026 2:59:02 PM EST |
| 13.00 | 2.63 | 2.94 | 2.79 | 3.15 | 0.00 | 0.00% | 0.21 | 0 | 5,581 | 1.14 | 0.65 | 0.06 | -0.02 | 5/22/2026 | 5/26/2026 2:59:02 PM EST |
| 14.00 | 2.13 | 2.58 | 2.36 | 2.45 | -0.45 | -15.52% | 0.17 | 103 | 1,504 | 1.14 | 0.58 | 0.07 | -0.02 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 15.00 | 1.65 | 2.17 | 1.91 | 1.95 | -0.30 | -13.34% | 0.13 | 1 | 3,330 | 1.12 | 0.52 | 0.07 | -0.02 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 16.00 | 1.42 | 1.68 | 1.55 | 1.55 | -0.15 | -8.83% | 0.10 | 15 | 1,619 | 1.11 | 0.46 | 0.07 | -0.02 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 17.00 | 1.17 | 1.39 | 1.28 | 1.60 | 0.00 | 0.00% | 0.08 | 0 | 689 | 1.10 | 0.40 | 0.07 | -0.02 | 5/22/2026 | 5/26/2026 2:59:02 PM EST |
| 18.00 | 0.94 | 1.15 | 1.05 | 1.15 | -0.01 | -0.87% | 0.06 | 7 | 474 | 1.11 | 0.34 | 0.06 | -0.02 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 19.00 | 0.68 | 0.94 | 0.81 | 0.93 | -0.42 | -31.12% | 0.04 | 10 | 2,453 | 1.10 | 0.30 | 0.06 | -0.02 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 20.00 | 0.69 | 0.83 | 0.76 | 0.75 | -0.20 | -21.06% | 0.04 | 60 | 2,448 | 1.13 | 0.25 | 0.06 | -0.02 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 21.00 | 0.38 | 0.66 | 0.52 | 0.93 | 0.00 | 0.00% | 0.02 | 0 | 5,375 | 1.09 | 0.22 | 0.05 | -0.02 | 5/18/2026 | 5/26/2026 2:59:02 PM EST |
| 22.00 | 0.36 | 0.64 | 0.50 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 3,790 | 1.10 | 0.19 | 0.05 | -0.02 | 5/21/2026 | 5/26/2026 2:59:02 PM EST |
| 23.00 | 0.27 | 0.65 | 0.46 | 0.43 | +0.10 | +30.31% | 0.02 | 2 | 1,504 | 1.13 | 0.16 | 0.04 | -0.01 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 24.00 | 0.24 | 0.56 | 0.40 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 341 | 1.14 | 0.14 | 0.04 | -0.01 | 5/20/2026 | 5/26/2026 2:59:02 PM EST |
| 25.00 | 0.27 | 0.34 | 0.31 | 0.28 | +0.01 | +3.71% | 0.01 | 1 | 6,446 | 1.13 | 0.12 | 0.03 | -0.01 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 26.00 | 0.16 | 0.41 | 0.29 | 0.30 | -0.10 | -25.00% | 0.01 | 10 | 498 | 1.15 | 0.10 | 0.03 | -0.01 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 27.00 | 0.03 | 0.38 | 0.21 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.05 | 0.08 | 0.03 | -0.01 | 5/13/2026 | 5/26/2026 2:59:02 PM EST |
| 28.00 | 0.01 | 0.37 | 0.19 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.03 | 0.07 | 0.02 | -0.01 | 5/20/2026 | 5/26/2026 2:59:02 PM EST |
| 29.00 | 0.04 | 0.35 | 0.20 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.13 | 0.06 | 0.02 | -0.01 | 5/20/2026 | 5/26/2026 2:59:02 PM EST |
| 30.00 | 0.01 | 0.33 | 0.17 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 455 | 1.09 | 0.05 | 0.02 | -0.01 | 4/28/2026 | 5/26/2026 2:59:02 PM EST |
| 31.00 | 0.00 | 0.32 | 0.16 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.41 | 0.04 | 0.02 | -0.01 | 5/5/2026 | 5/26/2026 2:59:02 PM EST |
| 32.00 | 0.00 | 0.31 | 0.16 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 352 | 1.44 | 0.04 | 0.01 | 0.00 | 5/5/2026 | 5/26/2026 2:59:02 PM EST |
| 33.00 | 0.00 | 0.30 | 0.15 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.47 | 0.03 | 0.01 | 0.00 | 4/23/2026 | 5/26/2026 2:59:02 PM EST |
| 34.00 | 0.00 | 0.30 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.50 | 0.03 | 0.01 | 0.00 | 5/4/2026 | 5/26/2026 2:59:02 PM EST |
| 35.00 | 0.00 | 0.29 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 222 | 1.53 | 0.02 | 0.01 | 0.00 | 5/20/2026 | 5/26/2026 2:59:02 PM EST |
| 36.00 | 0.00 | 0.29 | 0.15 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.56 | 0.02 | 0.01 | 0.00 | 3/25/2026 | 5/26/2026 2:59:02 PM EST |
| 37.00 | 0.00 | 0.28 | 0.14 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.58 | 0.02 | 0.01 | 0.00 | 3/25/2026 | 5/26/2026 2:59:02 PM EST |
| 38.00 | 0.01 | 0.28 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.31 | 0.01 | 0.01 | 0.00 | 5/18/2026 | 5/26/2026 2:59:02 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 | 0.50 | 0.25 | % | 0.25 | 0 | 7 | 7.15 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:59:02 PM EST | |||
| 2.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 69 | 3.87 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/26/2026 2:59:02 PM EST |
| 3.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 499 | 3.03 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/26/2026 2:59:02 PM EST |
| 4.00 | 0.00 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 562 | 2.48 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/26/2026 2:59:02 PM EST |
| 5.00 | 0.00 | 0.28 | 0.14 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 393 | 2.09 | -0.01 | 0.00 | 0.00 | 5/15/2026 | 5/26/2026 2:59:02 PM EST |
| 6.00 | 0.01 | 0.30 | 0.16 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 132 | 1.37 | -0.02 | 0.01 | 0.00 | 5/20/2026 | 5/26/2026 2:59:02 PM EST |
| 7.00 | 0.03 | 0.35 | 0.19 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.25 | -0.05 | 0.01 | -0.01 | 5/20/2026 | 5/26/2026 2:59:02 PM EST |
| 8.00 | 0.17 | 0.36 | 0.27 | 0.25 | -0.10 | -28.58% | 0.03 | 62 | 713 | 1.22 | -0.08 | 0.02 | -0.01 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 9.00 | 0.38 | 0.69 | 0.54 | 0.47 | +0.01 | +2.18% | 0.06 | 38 | 526 | 1.29 | -0.12 | 0.03 | -0.01 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 10.00 | 0.64 | 0.75 | 0.70 | 0.73 | +0.09 | +14.07% | 0.07 | 2 | 1,842 | 1.19 | -0.17 | 0.04 | -0.02 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 11.00 | 0.93 | 1.12 | 1.03 | 0.95 | -0.04 | -4.04% | 0.09 | 59 | 565 | 1.19 | -0.22 | 0.05 | -0.02 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 12.00 | 1.32 | 1.52 | 1.42 | 1.40 | +0.06 | +4.48% | 0.12 | 86 | 182 | 1.18 | -0.29 | 0.06 | -0.02 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 13.00 | 1.72 | 2.01 | 1.87 | 1.56 | 0.00 | 0.00% | 0.14 | 0 | 111 | 1.15 | -0.35 | 0.06 | -0.02 | 5/15/2026 | 5/26/2026 2:59:02 PM EST |
| 14.00 | 2.03 | 2.59 | 2.31 | 2.35 | +0.20 | +9.31% | 0.17 | 67 | 274 | 1.14 | -0.42 | 0.07 | -0.02 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 15.00 | 2.82 | 3.20 | 3.01 | 2.80 | +0.10 | +3.71% | 0.20 | 7 | 192 | 1.13 | -0.48 | 0.07 | -0.02 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 16.00 | 3.45 | 3.85 | 3.65 | 3.10 | 0.00 | 0.00% | 0.23 | 0 | 174 | 1.12 | -0.54 | 0.07 | -0.02 | 5/21/2026 | 5/26/2026 2:59:02 PM EST |
| 17.00 | 4.00 | 4.60 | 4.30 | 3.90 | 0.00 | 0.00% | 0.25 | 0 | 261 | 1.12 | -0.60 | 0.07 | -0.02 | 5/18/2026 | 5/26/2026 2:59:02 PM EST |
| 18.00 | 4.85 | 5.35 | 5.10 | 4.25 | 0.00 | 0.00% | 0.28 | 0 | 96 | 1.09 | -0.66 | 0.06 | -0.02 | 5/20/2026 | 5/26/2026 2:59:02 PM EST |
| 19.00 | 5.65 | 6.15 | 5.90 | 5.10 | 0.00 | 0.00% | 0.31 | 0 | 29 | 1.08 | -0.70 | 0.06 | -0.02 | 5/18/2026 | 5/26/2026 2:59:02 PM EST |
| 20.00 | 5.95 | 7.00 | 6.48 | 6.65 | +0.84 | +14.46% | 0.32 | 5 | 211 | 1.26 | -0.75 | 0.06 | -0.02 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 21.00 | 6.80 | 7.90 | 7.35 | 7.35 | 0.00 | 0.00% | 0.35 | 0 | 52 | 1.23 | -0.78 | 0.05 | -0.02 | 4/1/2026 | 5/26/2026 2:59:02 PM EST |
| 22.00 | 7.65 | 8.80 | 8.23 | 5.85 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.31 | -0.81 | 0.05 | -0.02 | 3/30/2026 | 5/26/2026 2:59:02 PM EST |
| 23.00 | 8.35 | 9.70 | 9.03 | % | 0.39 | 0 | 0 | 1.32 | -0.84 | 0.04 | -0.01 | 5/26/2026 2:59:02 PM EST | |||
| 24.00 | 9.25 | 10.65 | 9.95 | 9.00 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.32 | -0.86 | 0.04 | -0.01 | 5/20/2026 | 5/26/2026 2:59:02 PM EST |
| 25.00 | 10.45 | 12.10 | 11.28 | 9.00 | 0.00 | 0.00% | 0.45 | 0 | 25 | 1.70 | -0.88 | 0.03 | -0.01 | 3/24/2026 | 5/26/2026 2:59:02 PM EST |
| 26.00 | 11.35 | 12.60 | 11.98 | 11.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.44 | -0.90 | 0.03 | -0.01 | 4/2/2026 | 5/26/2026 2:59:02 PM EST |
| 27.00 | 12.45 | 13.55 | 13.00 | % | 0.48 | 0 | 0 | 1.46 | -0.92 | 0.03 | -0.01 | 5/26/2026 2:59:02 PM EST | |||
| 28.00 | 13.85 | 14.55 | 14.20 | 14.05 | % | 0.51 | 2 | 0 | 1.51 | -0.93 | 0.02 | -0.01 | 5/26/2026 | 5/26/2026 2:59:02 PM EST | |
| 29.00 | 14.80 | 15.50 | 15.15 | % | 0.52 | 0 | 0 | 1.52 | -0.94 | 0.02 | -0.01 | 5/26/2026 2:59:02 PM EST | |||
| 30.00 | 15.85 | 16.45 | 16.15 | 16.00 | +1.00 | +6.67% | 0.54 | 2 | 1 | 1.48 | -0.95 | 0.02 | -0.01 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 31.00 | 16.15 | 17.40 | 16.78 | 17.00 | % | 0.54 | 6 | 0 | 1.53 | -0.96 | 0.02 | -0.01 | 5/26/2026 | 5/26/2026 2:59:02 PM EST | |
| 32.00 | 17.80 | 18.45 | 18.13 | 17.95 | +1.00 | +5.90% | 0.57 | 4 | 0 | 1.62 | -0.96 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 33.00 | 18.75 | 19.40 | 19.08 | 18.95 | +0.85 | +4.70% | 0.58 | 2 | 1 | 1.61 | -0.97 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 34.00 | 19.50 | 21.95 | 20.73 | 19.95 | +0.85 | +4.45% | 0.61 | 4 | 0 | 1.79 | -0.97 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 35.00 | 20.15 | 23.10 | 21.63 | % | 0.62 | 0 | 0 | 2.61 | -0.98 | 0.01 | 0.00 | 5/26/2026 2:59:02 PM EST | |||
| 36.00 | 20.90 | 24.10 | 22.50 | % | 0.62 | 0 | 0 | 2.65 | -0.98 | 0.01 | 0.00 | 5/26/2026 2:59:02 PM EST | |||
| 37.00 | 21.30 | 24.90 | 23.10 | % | 0.62 | 0 | 0 | 2.67 | -0.98 | 0.01 | 0.00 | 5/26/2026 2:59:02 PM EST | |||
| 38.00 | 22.15 | 25.75 | 23.95 | % | 0.63 | 0 | 0 | 2.71 | -0.99 | 0.01 | 0.00 | 5/26/2026 2:59:02 PM EST |