Options Chain for SABLE OFFSHORE CORP COM SHS (SOC) - $17.45 as of 3/13/2026 10:24:21 AM 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 | 14.35 | 17.55 | 15.95 | 7.00 | 0.00 | 0.00% | 15.95 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/12/2026 4:00:11 PM EST |
| 2.00 | 13.70 | 16.30 | 15.00 | 6.40 | 0.00 | 0.00% | 7.50 | 0 | 17 | 4.62 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 3/12/2026 4:00:11 PM EST |
| 3.00 | 12.50 | 15.45 | 13.98 | 13.98 | 0.00 | 0.00% | 4.66 | 0 | 5 | 3.94 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 4.00 | 11.85 | 14.50 | 13.18 | 13.05 | 0.00 | 0.00% | 3.29 | 0 | 87 | 3.21 | 0.99 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 5.00 | 11.90 | 13.50 | 12.70 | 12.40 | 0.00 | 0.00% | 2.54 | 0 | 250 | 2.70 | 0.97 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 6.00 | 10.45 | 12.40 | 11.43 | 11.52 | 0.00 | 0.00% | 1.91 | 0 | 74 | 2.24 | 0.95 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 7.00 | 9.50 | 11.35 | 10.43 | 11.45 | 0.00 | 0.00% | 1.49 | 0 | 20 | 1.92 | 0.93 | 0.01 | -0.01 | 3/11/2026 | 3/12/2026 4:00:11 PM EST |
| 8.00 | 9.00 | 10.55 | 9.78 | 10.90 | 0.00 | 0.00% | 1.22 | 0 | 153 | 1.79 | 0.91 | 0.01 | -0.01 | 3/11/2026 | 3/12/2026 4:00:11 PM EST |
| 9.00 | 8.15 | 9.90 | 9.03 | 8.90 | 0.00 | 0.00% | 1.00 | 0 | 505 | 1.07 | 0.89 | 0.01 | -0.01 | 3/11/2026 | 3/12/2026 4:00:11 PM EST |
| 10.00 | 8.05 | 8.95 | 8.50 | 8.61 | 0.00 | 0.00% | 0.85 | 0 | 1,270 | 1.24 | 0.86 | 0.02 | -0.01 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 11.00 | 7.15 | 8.45 | 7.80 | 7.89 | 0.00 | 0.00% | 0.71 | 0 | 996 | 1.22 | 0.83 | 0.02 | -0.01 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 12.00 | 6.25 | 8.00 | 7.13 | 7.14 | 0.00 | 0.00% | 0.59 | 0 | 453 | 1.18 | 0.80 | 0.02 | -0.01 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 13.00 | 5.70 | 7.45 | 6.58 | 7.45 | 0.00 | 0.00% | 0.51 | 0 | 2,588 | 1.18 | 0.77 | 0.02 | -0.01 | 3/11/2026 | 3/12/2026 4:00:11 PM EST |
| 14.00 | 5.85 | 6.50 | 6.18 | 5.96 | 0.00 | 0.00% | 0.44 | 0 | 272 | 1.21 | 0.74 | 0.03 | -0.01 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 15.00 | 4.80 | 5.95 | 5.38 | 5.56 | 0.00 | 0.00% | 0.36 | 0 | 1,488 | 1.11 | 0.71 | 0.03 | -0.02 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 16.00 | 4.55 | 5.55 | 5.05 | 4.92 | 0.00 | 0.00% | 0.32 | 0 | 772 | 1.14 | 0.67 | 0.03 | -0.02 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 17.00 | 4.20 | 5.00 | 4.60 | 4.55 | 0.00 | 0.00% | 0.27 | 0 | 101 | 1.12 | 0.64 | 0.03 | -0.02 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 18.00 | 3.55 | 4.60 | 4.08 | 4.30 | 0.00 | 0.00% | 0.23 | 0 | 1,090 | 1.07 | 0.61 | 0.03 | -0.02 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 19.00 | 3.20 | 4.60 | 3.90 | 5.03 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.12 | 0.57 | 0.03 | -0.02 | 3/11/2026 | 3/12/2026 4:00:11 PM EST |
| 20.00 | 3.00 | 3.95 | 3.48 | 3.60 | 0.00 | 0.00% | 0.17 | 0 | 1,562 | 1.09 | 0.54 | 0.04 | -0.02 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 21.00 | 3.10 | 3.50 | 3.30 | 2.12 | 0.00 | 0.00% | 0.16 | 0 | 5,246 | 1.11 | 0.51 | 0.04 | -0.02 | 3/11/2026 | 3/12/2026 4:00:11 PM EST |
| 22.00 | 2.52 | 3.20 | 2.86 | 2.75 | 0.00 | 0.00% | 0.13 | 0 | 20 | 1.06 | 0.48 | 0.04 | -0.02 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 23.00 | 2.23 | 3.10 | 2.67 | 2.62 | 0.00 | 0.00% | 0.12 | 0 | 1,330 | 1.07 | 0.45 | 0.04 | -0.02 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 24.00 | 2.00 | 2.94 | 2.47 | 2.47 | 0.00 | 0.00% | 0.10 | 0 | 11 | 1.08 | 0.42 | 0.04 | -0.02 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 25.00 | 2.10 | 2.32 | 2.21 | 2.17 | 0.00 | 0.00% | 0.09 | 0 | 3,396 | 1.06 | 0.39 | 0.04 | -0.02 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 26.00 | 1.64 | 2.35 | 2.00 | 1.88 | 0.00 | 0.00% | 0.08 | 0 | 10 | 1.05 | 0.36 | 0.04 | -0.01 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 27.00 | 1.30 | 2.34 | 1.82 | % | 0.07 | 0 | 0 | 1.04 | 0.33 | 0.04 | -0.01 | 3/12/2026 4:00:11 PM EST | |||
| 28.00 | 1.05 | 2.04 | 1.55 | 1.45 | 0.00 | 0.00% | 0.06 | 0 | 13 | 1.00 | 0.30 | 0.03 | -0.01 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 29.00 | 0.30 | 2.87 | 1.59 | % | 0.05 | 0 | 0 | 1.00 | 0.27 | 0.03 | -0.01 | 3/12/2026 4:00:11 PM EST | |||
| 30.00 | 0.55 | 1.62 | 1.09 | 1.08 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.93 | 0.24 | 0.03 | -0.01 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 31.00 | 0.04 | 1.25 | 0.65 | % | 0.02 | 0 | 0 | 0.74 | 0.18 | 0.03 | -0.01 | 3/12/2026 4:00:11 PM EST | |||
| 32.00 | 0.01 | 2.37 | 1.19 | % | 0.04 | 0 | 0 | 0.89 | 0.17 | 0.03 | -0.01 | 3/12/2026 4:00:11 PM EST | |||
| 33.00 | 0.01 | 2.22 | 1.12 | % | 0.03 | 0 | 0 | 0.89 | 0.16 | 0.03 | -0.01 | 3/12/2026 4:00:11 PM EST | |||
| 34.00 | 0.01 | 2.08 | 1.05 | % | 0.03 | 0 | 0 | 0.90 | 0.14 | 0.03 | -0.01 | 3/12/2026 4:00:11 PM EST | |||
| 35.00 | 0.01 | 1.96 | 0.99 | % | 0.03 | 0 | 0 | 0.90 | 0.13 | 0.02 | -0.01 | 3/12/2026 4:00:11 PM EST | |||
| 36.00 | 0.01 | 1.83 | 0.92 | % | 0.03 | 0 | 0 | 0.90 | 0.11 | 0.02 | -0.01 | 3/12/2026 4:00:11 PM EST | |||
| 37.00 | 0.01 | 1.71 | 0.86 | % | 0.02 | 0 | 0 | 0.91 | 0.10 | 0.02 | -0.01 | 3/12/2026 4:00:11 PM EST | |||
| 38.00 | 0.01 | 1.00 | 0.51 | % | 0.01 | 0 | 0 | 0.82 | 0.07 | 0.02 | 0.00 | 3/12/2026 4:00:11 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 | 1.07 | 0.54 | 0.07 | 0.00 | 0.00% | 0.54 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 3/12/2026 4:00:11 PM EST |
| 2.00 | 0.00 | 0.53 | 0.27 | 0.19 | 0.00 | 0.00% | 0.14 | 0 | 18 | 3.23 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/12/2026 4:00:11 PM EST |
| 3.00 | 0.05 | 0.14 | 0.10 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 445 | 1.64 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 4.00 | 0.01 | 0.52 | 0.27 | 0.30 | 0.00 | 0.00% | 0.07 | 0 | 415 | 1.55 | -0.01 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 4:00:11 PM EST |
| 5.00 | 0.05 | 0.75 | 0.40 | 0.30 | 0.00 | 0.00% | 0.08 | 0 | 395 | 1.54 | -0.03 | 0.01 | 0.00 | 3/11/2026 | 3/12/2026 4:00:11 PM EST |
| 6.00 | 0.01 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 136 | 1.24 | -0.05 | 0.01 | 0.00 | 3/6/2026 | 3/12/2026 4:00:11 PM EST |
| 7.00 | 0.35 | 0.83 | 0.59 | 0.78 | 0.00 | 0.00% | 0.08 | 0 | 8 | 1.39 | -0.07 | 0.01 | -0.01 | 3/6/2026 | 3/12/2026 4:00:11 PM EST |
| 8.00 | 0.60 | 1.05 | 0.83 | 1.11 | 0.00 | 0.00% | 0.10 | 0 | 797 | 1.37 | -0.09 | 0.01 | -0.01 | 3/9/2026 | 3/12/2026 4:00:11 PM EST |
| 9.00 | 0.70 | 1.25 | 0.98 | 2.48 | 0.00 | 0.00% | 0.11 | 0 | 502 | 1.29 | -0.11 | 0.01 | -0.01 | 2/26/2026 | 3/12/2026 4:00:11 PM EST |
| 10.00 | 1.01 | 1.49 | 1.25 | 1.30 | 0.00 | 0.00% | 0.12 | 0 | 1,803 | 1.31 | -0.14 | 0.02 | -0.01 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 11.00 | 1.30 | 1.78 | 1.54 | 1.52 | 0.00 | 0.00% | 0.14 | 0 | 521 | 1.23 | -0.17 | 0.02 | -0.01 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 12.00 | 1.59 | 2.34 | 1.97 | 2.49 | 0.00 | 0.00% | 0.16 | 0 | 145 | 1.23 | -0.20 | 0.02 | -0.01 | 3/11/2026 | 3/12/2026 4:00:11 PM EST |
| 13.00 | 1.90 | 2.70 | 2.30 | 2.22 | 0.00 | 0.00% | 0.18 | 0 | 52 | 1.19 | -0.23 | 0.02 | -0.01 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 14.00 | 2.20 | 3.30 | 2.75 | 2.56 | 0.00 | 0.00% | 0.20 | 0 | 12 | 1.18 | -0.26 | 0.03 | -0.01 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 15.00 | 2.70 | 3.80 | 3.25 | 3.25 | 0.00 | 0.00% | 0.22 | 0 | 18 | 1.17 | -0.29 | 0.03 | -0.02 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 16.00 | 3.25 | 4.45 | 3.85 | 5.75 | 0.00 | 0.00% | 0.24 | 0 | 47 | 1.18 | -0.33 | 0.03 | -0.02 | 3/5/2026 | 3/12/2026 4:00:11 PM EST |
| 17.00 | 4.10 | 4.70 | 4.40 | 4.35 | 0.00 | 0.00% | 0.26 | 0 | 231 | 1.17 | -0.36 | 0.03 | -0.02 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 18.00 | 4.70 | 5.35 | 5.03 | 4.95 | 0.00 | 0.00% | 0.28 | 0 | 83 | 1.17 | -0.39 | 0.03 | -0.02 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 19.00 | 5.15 | 6.05 | 5.60 | 10.50 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.15 | -0.43 | 0.03 | -0.02 | 1/14/2026 | 3/12/2026 4:00:11 PM EST |
| 20.00 | 5.70 | 6.85 | 6.28 | 8.75 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.15 | -0.46 | 0.04 | -0.02 | 3/5/2026 | 3/12/2026 4:00:11 PM EST |
| 21.00 | 6.60 | 7.35 | 6.98 | 6.85 | 0.00 | 0.00% | 0.33 | 0 | 28 | 1.14 | -0.49 | 0.04 | -0.02 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 22.00 | 6.90 | 8.60 | 7.75 | % | 0.35 | 0 | 0 | 1.15 | -0.52 | 0.04 | -0.02 | 3/12/2026 4:00:11 PM EST | |||
| 23.00 | 7.65 | 9.30 | 8.48 | % | 0.37 | 0 | 0 | 1.14 | -0.55 | 0.04 | -0.02 | 3/12/2026 4:00:11 PM EST | |||
| 24.00 | 7.55 | 10.70 | 9.13 | % | 0.38 | 0 | 0 | 1.10 | -0.58 | 0.04 | -0.02 | 3/12/2026 4:00:11 PM EST | |||
| 25.00 | 8.55 | 11.50 | 10.03 | % | 0.40 | 0 | 0 | 1.13 | -0.61 | 0.04 | -0.02 | 3/12/2026 4:00:11 PM EST | |||
| 26.00 | 9.35 | 11.85 | 10.60 | % | 0.41 | 0 | 0 | 1.06 | -0.64 | 0.04 | -0.01 | 3/12/2026 4:00:11 PM EST | |||
| 27.00 | 10.05 | 12.65 | 11.35 | % | 0.42 | 0 | 0 | 1.01 | -0.67 | 0.04 | -0.01 | 3/12/2026 4:00:11 PM EST | |||
| 28.00 | 11.05 | 13.50 | 12.28 | % | 0.44 | 0 | 0 | 1.04 | -0.70 | 0.03 | -0.01 | 3/12/2026 4:00:11 PM EST | |||
| 29.00 | 11.80 | 14.40 | 13.10 | % | 0.45 | 0 | 0 | 1.38 | -0.73 | 0.03 | -0.01 | 3/12/2026 4:00:11 PM EST | |||
| 30.00 | 13.30 | 15.20 | 14.25 | % | 0.47 | 0 | 0 | 1.15 | -0.76 | 0.03 | -0.01 | 3/12/2026 4:00:11 PM EST | |||
| 31.00 | 13.55 | 16.15 | 14.85 | % | 0.48 | 0 | 0 | 1.39 | -0.82 | 0.03 | -0.01 | 3/12/2026 4:00:11 PM EST | |||
| 32.00 | 14.55 | 17.00 | 15.78 | % | 0.49 | 0 | 0 | 1.39 | -0.83 | 0.03 | -0.01 | 3/12/2026 4:00:11 PM EST | |||
| 33.00 | 15.45 | 17.90 | 16.68 | % | 0.51 | 0 | 0 | 1.39 | -0.84 | 0.03 | -0.01 | 3/12/2026 4:00:11 PM EST | |||
| 34.00 | 16.35 | 18.80 | 17.58 | % | 0.52 | 0 | 0 | 1.40 | -0.86 | 0.03 | -0.01 | 3/12/2026 4:00:11 PM EST | |||
| 35.00 | 17.25 | 19.75 | 18.50 | % | 0.53 | 0 | 0 | 1.41 | -0.87 | 0.02 | -0.01 | 3/12/2026 4:00:11 PM EST | |||
| 36.00 | 18.20 | 20.65 | 19.43 | % | 0.54 | 0 | 0 | 1.42 | -0.89 | 0.02 | -0.01 | 3/12/2026 4:00:11 PM EST | |||
| 37.00 | 19.10 | 21.60 | 20.35 | % | 0.55 | 0 | 0 | 1.43 | -0.90 | 0.02 | -0.01 | 3/12/2026 4:00:11 PM EST | |||
| 38.00 | 20.05 | 22.35 | 21.20 | % | 0.56 | 0 | 0 | 1.42 | -0.93 | 0.02 | 0.00 | 3/12/2026 4:00:11 PM EST |