Options Chain for SABLE OFFSHORE CORP COM SHS (SOC) - $4.14 as of 7/17/2026 3:35:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.65 | 4.05 | 3.85 | 3.78 | +0.21 | +5.89% | 7.70 | 3 | 0 | 8.53 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:07 PM EST |
| 1.00 | 3.05 | 3.60 | 3.33 | 3.26 | +0.14 | +4.49% | 3.33 | 1 | 3 | 6.43 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:07 PM EST |
| 2.00 | 2.06 | 2.81 | 2.44 | 1.98 | 0.00 | 0.00% | 1.22 | 0 | 30 | 5.78 | 1.00 | 0.01 | 0.00 | 7/16/2026 | 7/17/2026 1:59:07 PM EST |
| 2.50 | 1.64 | 2.11 | 1.88 | 1.44 | 0.00 | 0.00% | 0.75 | 0 | 6 | 3.43 | 0.98 | 0.04 | 0.00 | 7/16/2026 | 7/17/2026 1:59:07 PM EST |
| 3.00 | 1.12 | 1.66 | 1.39 | 1.09 | 0.00 | 0.00% | 0.46 | 0 | 21 | 2.84 | 0.92 | 0.12 | -0.01 | 7/16/2026 | 7/17/2026 1:59:07 PM EST |
| 3.50 | 0.72 | 1.21 | 0.97 | 0.67 | 0.00 | 0.00% | 0.28 | 0 | 133 | 2.28 | 0.83 | 0.21 | -0.01 | 7/16/2026 | 7/17/2026 1:59:07 PM EST |
| 4.00 | 0.69 | 0.75 | 0.72 | 0.71 | +0.25 | +54.35% | 0.18 | 16 | 477 | 1.36 | 0.68 | 0.32 | -0.01 | 7/17/2026 | 7/17/2026 1:59:07 PM EST |
| 4.50 | 0.45 | 0.52 | 0.49 | 0.47 | +0.17 | +56.67% | 0.11 | 16,809 | 27 | 1.37 | 0.51 | 0.36 | -0.02 | 7/17/2026 | 7/17/2026 1:59:07 PM EST |
| 5.00 | 0.28 | 0.33 | 0.31 | 0.29 | +0.12 | +70.59% | 0.06 | 301 | 1,719 | 1.41 | 0.36 | 0.31 | -0.02 | 7/17/2026 | 7/17/2026 1:59:07 PM EST |
| 5.50 | 0.16 | 0.22 | 0.19 | 0.18 | 0.00 | 0.00% | 0.03 | 212 | 8 | 1.49 | 0.27 | 0.25 | -0.02 | 7/17/2026 | 7/17/2026 1:59:07 PM EST |
| 6.00 | 0.12 | 0.14 | 0.13 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 596 | 1.55 | 0.20 | 0.20 | -0.01 | 7/16/2026 | 7/17/2026 1:59:07 PM EST |
| 6.50 | 0.07 | 0.13 | 0.10 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 78 | 1.61 | 0.16 | 0.16 | -0.01 | 7/16/2026 | 7/17/2026 1:59:07 PM EST |
| 7.00 | 0.05 | 0.12 | 0.09 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 168 | 1.80 | 0.11 | 0.13 | -0.01 | 7/14/2026 | 7/17/2026 1:59:07 PM EST |
| 7.50 | 0.04 | 0.10 | 0.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.88 | 0.09 | 0.10 | -0.01 | 7/13/2026 | 7/17/2026 1:59:07 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 252 | 3.30 | 0.03 | 0.05 | 0.00 | 7/13/2026 | 7/17/2026 1:59:07 PM EST |
| 8.50 | 0.00 | 0.42 | 0.21 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 13 | 3.72 | 0.02 | 0.03 | 0.00 | 7/13/2026 | 7/17/2026 1:59:07 PM EST |
| 9.00 | 0.00 | 0.46 | 0.23 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 68 | 4.02 | 0.01 | 0.02 | 0.00 | 7/15/2026 | 7/17/2026 1:59:07 PM EST |
| 9.50 | 0.00 | 0.49 | 0.25 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 74 | 4.27 | 0.01 | 0.01 | 0.00 | 7/13/2026 | 7/17/2026 1:59:07 PM EST |
| 10.00 | 0.00 | 0.51 | 0.26 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 32 | 4.48 | 0.00 | 0.01 | 0.00 | 7/13/2026 | 7/17/2026 1:59:07 PM EST |
| 10.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 54 | 4.58 | 0.00 | 0.01 | 0.00 | 7/13/2026 | 7/17/2026 1:59:07 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 30 | 4.71 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/17/2026 1:59:07 PM EST |
| 11.50 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 19 | 4.83 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 1:59:07 PM EST |
| 12.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4,210 | 2.77 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/17/2026 1:59:07 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 114 | 4.09 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 1:59:07 PM EST |
| 13.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 7/17/2026 1:59:07 PM EST | |||
| 13.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 7/17/2026 1:59:07 PM EST | |||
| 14.00 | 0.00 | 0.50 | 0.25 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 5 | 5.33 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/17/2026 1:59:07 PM EST |
| 14.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 7/17/2026 1:59:07 PM EST | |||
| 15.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 125 | 4.33 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 1:59:07 PM EST |
| 15.50 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.58 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/17/2026 1:59:07 PM EST |
| 16.00 | 0.01 | 0.50 | 0.26 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.18 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/17/2026 1:59:07 PM EST |
| 16.50 | 0.00 | 0.17 | 0.09 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.73 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/17/2026 1:59:07 PM EST |
| 17.00 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.80 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/17/2026 1:59:07 PM EST |
| 17.50 | 0.00 | 0.17 | 0.09 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 5 | 5.87 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/17/2026 1:59:07 PM EST |
| 18.00 | 0.00 | 0.17 | 0.09 | % | 0.01 | 0 | 0 | 5.94 | 0.00 | 0.00 | 0.00 | 7/17/2026 1:59:07 PM EST | |||
| 19.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 7/17/2026 1:59:07 PM EST | |||
| 20.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/17/2026 1:59:07 PM EST |
| 21.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 1:59:07 PM EST | |||
| 22.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/17/2026 1:59:07 PM EST |
| 23.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 1:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 1:59:07 PM EST | |||
| 1.00 | 0.00 | 0.50 | 0.25 | 0.37 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/17/2026 1:59:07 PM EST |
| 2.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 4 | 4.47 | 0.00 | 0.01 | 0.00 | 7/9/2026 | 7/17/2026 1:59:07 PM EST |
| 2.50 | 0.00 | 0.27 | 0.14 | % | 0.06 | 0 | 0 | 3.57 | -0.02 | 0.04 | 0.00 | 7/17/2026 1:59:07 PM EST | |||
| 3.00 | 0.03 | 0.09 | 0.06 | 0.05 | -0.05 | -50.00% | 0.02 | 21 | 981 | 1.59 | -0.09 | 0.12 | -0.01 | 7/17/2026 | 7/17/2026 1:59:07 PM EST |
| 3.50 | 0.12 | 0.15 | 0.14 | 0.14 | -0.02 | -12.50% | 0.04 | 122 | 36 | 1.41 | -0.17 | 0.21 | -0.01 | 7/17/2026 | 7/17/2026 1:59:07 PM EST |
| 4.00 | 0.27 | 0.30 | 0.29 | 0.28 | -0.08 | -22.23% | 0.07 | 16 | 1,249 | 1.33 | -0.32 | 0.32 | -0.01 | 7/17/2026 | 7/17/2026 1:59:07 PM EST |
| 4.50 | 0.46 | 0.56 | 0.51 | 0.56 | -0.02 | -3.45% | 0.11 | 65 | 6 | 1.36 | -0.49 | 0.36 | -0.02 | 7/17/2026 | 7/17/2026 1:59:07 PM EST |
| 5.00 | 0.81 | 0.89 | 0.85 | 0.90 | -0.04 | -4.26% | 0.17 | 32 | 589 | 1.42 | -0.64 | 0.31 | -0.02 | 7/17/2026 | 7/17/2026 1:59:07 PM EST |
| 5.50 | 1.22 | 1.29 | 1.26 | % | 0.23 | 0 | 0 | 1.48 | -0.73 | 0.25 | -0.02 | 7/17/2026 1:59:07 PM EST | |||
| 6.00 | 1.47 | 1.91 | 1.69 | 1.72 | -0.32 | -15.69% | 0.28 | 2 | 17 | 2.54 | -0.80 | 0.20 | -0.01 | 7/17/2026 | 7/17/2026 1:59:07 PM EST |
| 6.50 | 1.84 | 2.49 | 2.17 | 2.16 | -0.12 | -5.27% | 0.33 | 1 | 2 | 2.75 | -0.84 | 0.16 | -0.01 | 7/17/2026 | 7/17/2026 1:59:07 PM EST |
| 7.00 | 2.34 | 2.97 | 2.66 | 2.71 | 0.00 | 0.00% | 0.38 | 0 | 22 | 2.93 | -0.89 | 0.13 | -0.01 | 7/15/2026 | 7/17/2026 1:59:07 PM EST |
| 7.50 | 2.77 | 3.50 | 3.14 | 3.40 | 0.00 | 0.00% | 0.42 | 0 | 50 | 3.18 | -0.91 | 0.10 | -0.01 | 7/15/2026 | 7/17/2026 1:59:07 PM EST |
| 8.00 | 3.35 | 4.00 | 3.68 | 4.02 | 0.00 | 0.00% | 0.46 | 0 | 17 | 3.37 | -0.97 | 0.05 | 0.00 | 7/16/2026 | 7/17/2026 1:59:07 PM EST |
| 8.50 | 3.85 | 4.50 | 4.18 | 4.47 | 0.00 | 0.00% | 0.49 | 0 | 18 | 3.55 | -0.98 | 0.03 | 0.00 | 7/10/2026 | 7/17/2026 1:59:07 PM EST |
| 9.00 | 4.45 | 5.00 | 4.73 | 4.75 | +0.01 | +0.22% | 0.53 | 1 | 12 | 3.72 | -0.99 | 0.02 | 0.00 | 7/17/2026 | 7/17/2026 1:59:07 PM EST |
| 9.50 | 4.85 | 5.50 | 5.18 | 5.52 | 0.00 | 0.00% | 0.55 | 0 | 11 | 3.87 | -0.99 | 0.01 | 0.00 | 7/16/2026 | 7/17/2026 1:59:07 PM EST |
| 10.00 | 5.45 | 6.00 | 5.73 | 5.55 | 0.00 | 0.00% | 0.57 | 0 | 37 | 4.01 | -1.00 | 0.01 | 0.00 | 7/15/2026 | 7/17/2026 1:59:07 PM EST |
| 10.50 | 5.95 | 6.50 | 6.23 | 6.20 | 0.00 | 0.00% | 0.59 | 0 | 2 | 4.14 | -1.00 | 0.01 | 0.00 | 7/13/2026 | 7/17/2026 1:59:07 PM EST |
| 11.00 | 6.45 | 7.00 | 6.73 | 7.55 | 0.00 | 0.00% | 0.61 | 0 | 18 | 4.27 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 1:59:07 PM EST |
| 11.50 | 6.95 | 7.50 | 7.23 | 7.25 | -0.11 | -1.50% | 0.63 | 2 | 6 | 4.38 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:07 PM EST |
| 12.00 | 7.50 | 7.90 | 7.70 | 7.79 | +0.07 | +0.91% | 0.64 | 2 | 20 | 4.49 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:07 PM EST |
| 12.50 | 7.95 | 8.50 | 8.23 | 8.37 | 0.00 | 0.00% | 0.66 | 0 | 1 | 4.60 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/17/2026 1:59:07 PM EST |
| 13.00 | 8.50 | 9.00 | 8.75 | 8.85 | 0.00 | 0.00% | 0.67 | 0 | 14 | 4.70 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 1:59:07 PM EST |
| 13.50 | 8.95 | 9.50 | 9.23 | 9.48 | 0.00 | 0.00% | 0.68 | 0 | 1 | 4.80 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/17/2026 1:59:07 PM EST |
| 14.00 | 9.45 | 10.00 | 9.73 | 10.00 | 0.00 | 0.00% | 0.70 | 0 | 4 | 4.88 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 1:59:07 PM EST |
| 14.50 | 9.95 | 10.50 | 10.23 | 10.33 | 0.00 | 0.00% | 0.71 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 1:59:07 PM EST |
| 15.00 | 10.45 | 10.95 | 10.70 | 10.70 | -0.12 | -1.11% | 0.71 | 11 | 20 | 4.86 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:07 PM EST |
| 15.50 | 10.85 | 11.75 | 11.30 | 11.48 | 0.00 | 0.00% | 0.73 | 0 | 1 | 6.02 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/17/2026 1:59:07 PM EST |
| 16.00 | 11.35 | 12.25 | 11.80 | 11.67 | 0.00 | 0.00% | 0.74 | 0 | 22 | 6.10 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 1:59:07 PM EST |
| 16.50 | 11.85 | 12.75 | 12.30 | 12.73 | 0.00 | 0.00% | 0.75 | 0 | 2 | 6.18 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/17/2026 1:59:07 PM EST |
| 17.00 | 12.50 | 12.70 | 12.60 | 12.60 | -0.07 | -0.56% | 0.74 | 3 | 2 | 5.15 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:07 PM EST |
| 17.50 | 12.85 | 13.75 | 13.30 | 13.25 | 0.00 | 0.00% | 0.76 | 0 | 1 | 6.32 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 1:59:07 PM EST |
| 18.00 | 13.35 | 14.25 | 13.80 | 14.00 | 0.00 | 0.00% | 0.77 | 0 | 2 | 6.38 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 1:59:07 PM EST |
| 19.00 | 14.35 | 15.25 | 14.80 | % | 0.78 | 0 | 0 | 6.51 | -1.00 | 0.00 | 0.00 | 7/17/2026 1:59:07 PM EST | |||
| 20.00 | 15.30 | 16.25 | 15.78 | 9.40 | 0.00 | 0.00% | 0.79 | 0 | 0 | 6.64 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/17/2026 1:59:07 PM EST |
| 21.00 | 16.35 | 17.25 | 16.80 | 17.30 | 0.00 | 0.00% | 0.80 | 0 | 2 | 6.75 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/17/2026 1:59:07 PM EST |
| 22.00 | 17.35 | 18.25 | 17.80 | 18.00 | 0.00 | 0.00% | 0.81 | 0 | 0 | 6.87 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/17/2026 1:59:07 PM EST |
| 23.00 | 18.30 | 19.25 | 18.78 | % | 0.82 | 0 | 0 | 6.97 | -1.00 | 0.00 | 0.00 | 7/17/2026 1:59:07 PM EST |