Options Chain for SABLE OFFSHORE CORP COM SHS (SOC) - $4.71 as of 7/26/2026 10:26:18 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 | 3.05 | 4.65 | 3.85 | % | 3.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 2.00 | 2.46 | 2.96 | 2.71 | % | 1.35 | 0 | 0 | 2.56 | 0.97 | 0.03 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 3.00 | 1.62 | 2.20 | 1.91 | % | 0.64 | 0 | 0 | 2.10 | 0.87 | 0.09 | -0.01 | 7/24/2026 4:00:05 PM EST | |||
| 4.00 | 1.23 | 1.35 | 1.29 | 1.20 | 0.00 | 0.00% | 0.32 | 0 | 259 | 1.37 | 0.71 | 0.14 | -0.01 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 5.00 | 0.78 | 0.99 | 0.89 | 0.78 | -0.09 | -10.35% | 0.18 | 11 | 570 | 1.39 | 0.56 | 0.16 | -0.01 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 6.00 | 0.51 | 0.62 | 0.57 | 0.60 | +0.03 | +5.27% | 0.09 | 1 | 2 | 1.34 | 0.42 | 0.16 | -0.01 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 7.00 | 0.34 | 0.43 | 0.39 | 0.35 | 0.00 | 0.00% | 0.06 | 0 | 8 | 1.35 | 0.31 | 0.14 | -0.01 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 8.00 | 0.24 | 0.29 | 0.27 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 32 | 1.36 | 0.23 | 0.12 | -0.01 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 9.00 | 0.18 | 0.40 | 0.29 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 98 | 1.60 | 0.18 | 0.10 | -0.01 | 7/20/2026 | 7/24/2026 4:00:05 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.06 | 0.03 | 0.05 | -0.05 | -50.00% | 0.01 | 24 | 2 | 1.57 | -0.03 | 0.03 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 3.00 | 0.19 | 0.23 | 0.21 | 0.24 | +0.01 | +4.35% | 0.07 | 116 | 5,250 | 1.34 | -0.13 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 4.00 | 0.55 | 0.62 | 0.59 | 0.56 | -0.11 | -16.42% | 0.15 | 13 | 640 | 1.33 | -0.29 | 0.14 | -0.01 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 5.00 | 1.09 | 1.17 | 1.13 | 1.11 | -0.16 | -12.60% | 0.23 | 8 | 419 | 1.30 | -0.44 | 0.16 | -0.01 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 6.00 | 1.64 | 1.97 | 1.81 | 2.08 | 0.00 | 0.00% | 0.30 | 0 | 53 | 1.25 | -0.58 | 0.16 | -0.01 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 7.00 | 2.44 | 2.80 | 2.62 | 2.92 | 0.00 | 0.00% | 0.37 | 0 | 18 | 1.25 | -0.69 | 0.14 | -0.01 | 7/21/2026 | 7/24/2026 4:00:05 PM EST |
| 8.00 | 3.50 | 3.70 | 3.60 | 3.65 | -0.51 | -12.26% | 0.45 | 1 | 7 | 1.41 | -0.77 | 0.12 | -0.01 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 9.00 | 4.15 | 4.85 | 4.50 | 5.20 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.99 | -0.82 | 0.10 | -0.01 | 7/16/2026 | 7/24/2026 4:00:05 PM EST |