Options Chain for SABLE OFFSHORE CORP COM SHS (SOC) - $4.32 as of 7/23/2026 9:26:27 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 | 2.97 | 3.75 | 3.36 | % | 3.36 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:10 PM EST | |||
| 2.00 | 1.84 | 3.10 | 2.47 | % | 1.24 | 0 | 0 | 3.67 | 0.95 | 0.04 | 0.00 | 7/22/2026 4:00:10 PM EST | |||
| 3.00 | 1.33 | 2.01 | 1.67 | % | 0.56 | 0 | 0 | 2.08 | 0.83 | 0.10 | -0.01 | 7/22/2026 4:00:10 PM EST | |||
| 4.00 | 1.04 | 1.20 | 1.12 | 1.07 | 0.00 | 0.00% | 0.28 | 0 | 256 | 1.37 | 0.67 | 0.15 | -0.01 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 5.00 | 0.66 | 0.77 | 0.72 | 0.69 | 0.00 | 0.00% | 0.14 | 0 | 445 | 1.34 | 0.52 | 0.17 | -0.01 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 6.00 | 0.43 | 0.58 | 0.51 | 0.46 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.39 | 0.39 | 0.16 | -0.01 | 7/20/2026 | 7/22/2026 4:00:10 PM EST |
| 7.00 | 0.29 | 0.41 | 0.35 | 0.31 | 0.00 | 0.00% | 0.05 | 0 | 8 | 1.41 | 0.30 | 0.14 | -0.01 | 7/21/2026 | 7/22/2026 4:00:10 PM EST |
| 8.00 | 0.20 | 0.32 | 0.26 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 32 | 1.44 | 0.24 | 0.12 | -0.01 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 9.00 | 0.12 | 0.27 | 0.20 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 98 | 1.46 | 0.20 | 0.10 | -0.01 | 7/20/2026 | 7/22/2026 4:00:10 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 | 0.53 | 0.27 | % | 0.27 | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:10 PM EST | |||
| 2.00 | 0.01 | 0.32 | 0.17 | 0.10 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.73 | -0.05 | 0.04 | 0.00 | 7/21/2026 | 7/22/2026 4:00:10 PM EST |
| 3.00 | 0.24 | 0.30 | 0.27 | 0.27 | 0.00 | 0.00% | 0.09 | 0 | 5,255 | 1.36 | -0.17 | 0.10 | -0.01 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 4.00 | 0.65 | 0.72 | 0.69 | 0.71 | 0.00 | 0.00% | 0.17 | 0 | 527 | 1.30 | -0.33 | 0.15 | -0.01 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 5.00 | 1.26 | 1.39 | 1.33 | 1.33 | 0.00 | 0.00% | 0.27 | 0 | 369 | 1.36 | -0.48 | 0.17 | -0.01 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 6.00 | 2.02 | 2.15 | 2.09 | 2.08 | 0.00 | 0.00% | 0.35 | 0 | 53 | 1.38 | -0.61 | 0.16 | -0.01 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 7.00 | 2.87 | 3.05 | 2.96 | 2.92 | 0.00 | 0.00% | 0.42 | 0 | 18 | 1.45 | -0.70 | 0.14 | -0.01 | 7/21/2026 | 7/22/2026 4:00:10 PM EST |
| 8.00 | 3.45 | 4.10 | 3.78 | 4.16 | 0.00 | 0.00% | 0.47 | 0 | 7 | 1.90 | -0.76 | 0.12 | -0.01 | 7/16/2026 | 7/22/2026 4:00:10 PM EST |
| 9.00 | 4.40 | 5.10 | 4.75 | 5.20 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.08 | -0.80 | 0.10 | -0.01 | 7/16/2026 | 7/22/2026 4:00:10 PM EST |