Options Chain for SABLE OFFSHORE CORP COM SHS (SOC) - $4.63 as of 8/27/2026 3:27:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.60 | 4.60 | 4.10 | 4.10 | +0.02 | +0.49% | 8.20 | 18 | 282 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:58:52 PM EST |
| 1.00 | 3.10 | 4.05 | 3.58 | 3.80 | 0.00 | 0.00% | 3.58 | 0 | 14 | 7.22 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 2:58:52 PM EST |
| 1.50 | 2.62 | 3.60 | 3.11 | 2.41 | 0.00 | 0.00% | 2.07 | 0 | 76 | 5.52 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/27/2026 2:58:52 PM EST |
| 2.00 | 2.13 | 3.10 | 2.62 | 2.08 | 0.00 | 0.00% | 1.31 | 0 | 171 | 4.26 | 1.00 | 0.01 | 0.00 | 8/17/2026 | 8/27/2026 2:58:52 PM EST |
| 2.50 | 1.75 | 2.47 | 2.11 | % | 0.84 | 0 | 0 | 3.10 | 0.98 | 0.04 | 0.00 | 8/27/2026 2:58:52 PM EST | |||
| 3.00 | 1.43 | 1.89 | 1.66 | 1.47 | 0.00 | 0.00% | 0.55 | 0 | 169 | 1.99 | 0.92 | 0.09 | 0.00 | 8/19/2026 | 8/27/2026 2:58:52 PM EST |
| 3.50 | 1.04 | 1.43 | 1.24 | 1.53 | 0.00 | 0.00% | 0.35 | 0 | 10 | 1.61 | 0.84 | 0.15 | -0.01 | 8/26/2026 | 8/27/2026 2:58:52 PM EST |
| 4.00 | 0.86 | 0.96 | 0.91 | 0.85 | +0.22 | +34.93% | 0.23 | 1 | 9 | 1.11 | 0.73 | 0.23 | -0.01 | 8/27/2026 | 8/27/2026 2:58:52 PM EST |
| 4.50 | 0.56 | 0.68 | 0.62 | 0.63 | -0.54 | -46.16% | 0.14 | 31 | 10 | 1.09 | 0.60 | 0.28 | -0.01 | 8/27/2026 | 8/27/2026 2:58:52 PM EST |
| 5.00 | 0.39 | 0.47 | 0.43 | 0.44 | +0.05 | +12.83% | 0.09 | 9,876 | 469 | 1.10 | 0.46 | 0.29 | -0.01 | 8/27/2026 | 8/27/2026 2:58:52 PM EST |
| 5.50 | 0.23 | 0.31 | 0.27 | 0.31 | 0.00 | 0.00% | 0.05 | 0 | 63 | 1.07 | 0.34 | 0.26 | -0.01 | 8/26/2026 | 8/27/2026 2:58:52 PM EST |
| 6.00 | 0.15 | 0.23 | 0.19 | 0.18 | +0.01 | +5.89% | 0.03 | 1 | 98 | 1.12 | 0.25 | 0.22 | -0.01 | 8/27/2026 | 8/27/2026 2:58:52 PM EST |
| 6.50 | 0.10 | 0.17 | 0.14 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.15 | 0.18 | 0.18 | -0.01 | 8/25/2026 | 8/27/2026 2:58:52 PM EST |
| 7.00 | 0.05 | 0.12 | 0.09 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.16 | 0.14 | 0.15 | -0.01 | 8/19/2026 | 8/27/2026 2:58:52 PM EST |
| 7.50 | 0.03 | 0.15 | 0.09 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.18 | 0.10 | 0.12 | 0.00 | 8/19/2026 | 8/27/2026 2:58:52 PM EST |
| 8.00 | 0.01 | 0.10 | 0.06 | % | 0.01 | 0 | 0 | 1.18 | 0.08 | 0.09 | 0.00 | 8/27/2026 2:58:52 PM EST | |||
| 8.50 | 0.00 | 0.18 | 0.09 | % | 0.01 | 0 | 0 | 1.95 | 0.04 | 0.06 | 0.00 | 8/27/2026 2:58:52 PM EST | |||
| 9.00 | 0.00 | 0.18 | 0.09 | % | 0.01 | 0 | 0 | 2.11 | 0.02 | 0.04 | 0.00 | 8/27/2026 2:58:52 PM EST | |||
| 10.00 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 1.86 | 0.01 | 0.02 | 0.00 | 8/27/2026 2:58:52 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 | 0.26 | 0.13 | % | 0.26 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 2:58:52 PM EST | |||
| 1.00 | 0.00 | 0.26 | 0.13 | % | 0.13 | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 8/27/2026 2:58:52 PM EST | |||
| 1.50 | 0.00 | 0.27 | 0.14 | % | 0.09 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 8/27/2026 2:58:52 PM EST | |||
| 2.00 | 0.00 | 0.28 | 0.14 | 0.16 | 0.00 | 0.00% | 0.07 | 0 | 2 | 3.38 | 0.00 | 0.01 | 0.00 | 8/13/2026 | 8/27/2026 2:58:52 PM EST |
| 2.50 | 0.00 | 0.26 | 0.13 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 7 | 2.58 | -0.02 | 0.04 | 0.00 | 8/19/2026 | 8/27/2026 2:58:52 PM EST |
| 3.00 | 0.02 | 0.19 | 0.11 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 17 | 1.35 | -0.08 | 0.09 | 0.00 | 8/24/2026 | 8/27/2026 2:58:52 PM EST |
| 3.50 | 0.09 | 0.14 | 0.12 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 234 | 1.12 | -0.16 | 0.15 | -0.01 | 8/24/2026 | 8/27/2026 2:58:52 PM EST |
| 4.00 | 0.23 | 0.31 | 0.27 | 0.26 | +0.01 | +4.00% | 0.07 | 2 | 264 | 1.11 | -0.27 | 0.23 | -0.01 | 8/27/2026 | 8/27/2026 2:58:52 PM EST |
| 4.50 | 0.43 | 0.55 | 0.49 | 0.53 | +0.19 | +55.89% | 0.11 | 8 | 66 | 1.08 | -0.40 | 0.28 | -0.01 | 8/27/2026 | 8/27/2026 2:58:52 PM EST |
| 5.00 | 0.73 | 0.83 | 0.78 | 0.82 | +0.22 | +36.67% | 0.16 | 20 | 60 | 1.08 | -0.54 | 0.29 | -0.01 | 8/27/2026 | 8/27/2026 2:58:52 PM EST |
| 5.50 | 1.09 | 1.18 | 1.14 | % | 0.21 | 0 | 0 | 1.09 | -0.66 | 0.26 | -0.01 | 8/27/2026 2:58:52 PM EST | |||
| 6.00 | 1.45 | 1.58 | 1.52 | 1.53 | -0.54 | -26.09% | 0.25 | 6 | 1 | 1.05 | -0.75 | 0.22 | -0.01 | 8/27/2026 | 8/27/2026 2:58:52 PM EST |
| 6.50 | 1.80 | 2.24 | 2.02 | 1.95 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.77 | -0.82 | 0.18 | -0.01 | 8/25/2026 | 8/27/2026 2:58:52 PM EST |
| 7.00 | 2.26 | 2.67 | 2.47 | 2.15 | 0.00 | 0.00% | 0.35 | 0 | 20 | 1.77 | -0.86 | 0.15 | -0.01 | 8/24/2026 | 8/27/2026 2:58:52 PM EST |
| 7.50 | 2.73 | 3.15 | 2.94 | 3.20 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.99 | -0.90 | 0.12 | 0.00 | 8/12/2026 | 8/27/2026 2:58:52 PM EST |
| 8.00 | 3.05 | 3.75 | 3.40 | 3.07 | 0.00 | 0.00% | 0.42 | 0 | 23 | 2.25 | -0.92 | 0.09 | 0.00 | 8/24/2026 | 8/27/2026 2:58:52 PM EST |
| 8.50 | 3.55 | 4.15 | 3.85 | 3.83 | 0.00 | 0.00% | 0.45 | 0 | 7 | 2.26 | -0.96 | 0.06 | 0.00 | 8/25/2026 | 8/27/2026 2:58:52 PM EST |
| 9.00 | 3.95 | 4.85 | 4.40 | 4.02 | 0.00 | 0.00% | 0.49 | 0 | 9 | 2.72 | -0.98 | 0.04 | 0.00 | 8/24/2026 | 8/27/2026 2:58:52 PM EST |
| 10.00 | 4.95 | 5.85 | 5.40 | % | 0.54 | 0 | 0 | 3.05 | -0.99 | 0.02 | 0.00 | 8/27/2026 2:58:52 PM EST |