Options Chain for SABLE OFFSHORE CORP COM SHS (SOC) - $4.48 as of 7/31/2026 7:03:26 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 | 3.75 | 5.70 | 4.73 | 3.90 | 0.00 | 0.00% | 9.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 3:59:55 PM EST |
| 1.00 | 3.25 | 5.15 | 4.20 | 3.40 | 0.00 | 0.00% | 4.20 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 3:59:55 PM EST |
| 1.50 | 2.76 | 4.75 | 3.76 | % | 2.51 | 0 | 0 | 8.16 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 2.00 | 2.30 | 3.80 | 3.05 | 2.45 | 0.00 | 0.00% | 1.52 | 0 | 1 | 4.25 | 0.99 | 0.01 | 0.00 | 7/27/2026 | 7/31/2026 3:59:55 PM EST |
| 2.50 | 1.95 | 3.25 | 2.60 | % | 1.04 | 0 | 0 | 3.26 | 0.97 | 0.03 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 3.00 | 1.70 | 2.71 | 2.21 | 1.59 | 0.00 | 0.00% | 0.74 | 0 | 10 | 2.54 | 0.92 | 0.06 | -0.01 | 7/30/2026 | 7/31/2026 3:59:55 PM EST |
| 3.50 | 1.42 | 2.23 | 1.83 | % | 0.52 | 0 | 0 | 2.10 | 0.87 | 0.09 | -0.01 | 7/31/2026 3:59:55 PM EST | |||
| 4.00 | 1.50 | 1.82 | 1.66 | 1.55 | +0.52 | +50.49% | 0.41 | 5 | 10 | 1.57 | 0.80 | 0.12 | -0.01 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 4.50 | 0.94 | 1.57 | 1.26 | 1.09 | +0.40 | +57.98% | 0.28 | 2 | 15 | 1.37 | 0.72 | 0.15 | -0.01 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 5.00 | 0.93 | 1.25 | 1.09 | 0.92 | +0.18 | +24.33% | 0.22 | 25 | 15 | 1.52 | 0.63 | 0.17 | -0.01 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 5.50 | 0.71 | 1.03 | 0.87 | % | 0.16 | 0 | 0 | 1.49 | 0.54 | 0.18 | -0.01 | 7/31/2026 3:59:55 PM EST | |||
| 6.00 | 0.54 | 0.70 | 0.62 | % | 0.10 | 0 | 0 | 1.36 | 0.46 | 0.18 | -0.01 | 7/31/2026 3:59:55 PM EST | |||
| 6.50 | 0.42 | 0.57 | 0.50 | 0.38 | % | 0.08 | 30 | 0 | 1.38 | 0.38 | 0.17 | -0.01 | 7/31/2026 | 7/31/2026 3:59:55 PM EST | |
| 7.00 | 0.30 | 0.47 | 0.39 | 0.37 | % | 0.06 | 1 | 0 | 1.37 | 0.32 | 0.16 | -0.01 | 7/31/2026 | 7/31/2026 3:59:55 PM EST | |
| 7.50 | 0.23 | 0.55 | 0.39 | % | 0.05 | 0 | 0 | 1.54 | 0.27 | 0.15 | -0.01 | 7/31/2026 3:59:55 PM EST | |||
| 8.00 | 0.17 | 0.34 | 0.26 | % | 0.03 | 0 | 0 | 1.41 | 0.23 | 0.13 | -0.01 | 7/31/2026 3:59:55 PM EST | |||
| 8.50 | 0.14 | 0.28 | 0.21 | 0.23 | +0.07 | +43.75% | 0.02 | 21 | 1 | 1.43 | 0.20 | 0.12 | -0.01 | 7/31/2026 | 7/31/2026 3:59:55 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 | 0.48 | 0.24 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 1.00 | 0.00 | 0.48 | 0.24 | % | 0.24 | 0 | 0 | 7.24 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 1.50 | 0.00 | 0.48 | 0.24 | % | 0.16 | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.21 | 0.11 | % | 0.06 | 0 | 0 | 3.08 | -0.01 | 0.01 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 2.50 | 0.01 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.02 | 2 | 12 | 2.15 | -0.03 | 0.03 | 0.00 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 3.00 | 0.05 | 0.30 | 0.18 | 0.13 | +0.02 | +18.19% | 0.06 | 14 | 1 | 1.80 | -0.08 | 0.06 | -0.01 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 3.50 | 0.13 | 0.23 | 0.18 | 0.36 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.42 | -0.13 | 0.09 | -0.01 | 7/28/2026 | 7/31/2026 3:59:55 PM EST |
| 4.00 | 0.12 | 0.53 | 0.33 | 0.57 | 0.00 | 0.00% | 0.08 | 0 | 7 | 1.41 | -0.20 | 0.12 | -0.01 | 7/28/2026 | 7/31/2026 3:59:55 PM EST |
| 4.50 | 0.41 | 0.63 | 0.52 | 0.75 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.42 | -0.28 | 0.15 | -0.01 | 7/23/2026 | 7/31/2026 3:59:55 PM EST |
| 5.00 | 0.64 | 0.79 | 0.72 | 0.83 | % | 0.14 | 20 | 0 | 1.34 | -0.37 | 0.17 | -0.01 | 7/31/2026 | 7/31/2026 3:59:55 PM EST | |
| 5.50 | 0.92 | 1.08 | 1.00 | % | 0.18 | 0 | 0 | 1.33 | -0.46 | 0.18 | -0.01 | 7/31/2026 3:59:55 PM EST | |||
| 6.00 | 1.25 | 1.55 | 1.40 | 1.91 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.44 | -0.54 | 0.18 | -0.01 | 7/30/2026 | 7/31/2026 3:59:55 PM EST |
| 6.50 | 1.62 | 1.78 | 1.70 | % | 0.26 | 0 | 0 | 1.34 | -0.62 | 0.17 | -0.01 | 7/31/2026 3:59:55 PM EST | |||
| 7.00 | 1.76 | 2.37 | 2.07 | % | 0.30 | 0 | 0 | 1.07 | -0.68 | 0.16 | -0.01 | 7/31/2026 3:59:55 PM EST | |||
| 7.50 | 2.31 | 2.79 | 2.55 | % | 0.34 | 0 | 0 | 1.39 | -0.73 | 0.15 | -0.01 | 7/31/2026 3:59:55 PM EST | |||
| 8.00 | 2.61 | 3.35 | 2.98 | % | 0.37 | 0 | 0 | 2.11 | -0.77 | 0.13 | -0.01 | 7/31/2026 3:59:55 PM EST | |||
| 8.50 | 3.05 | 4.00 | 3.53 | % | 0.42 | 0 | 0 | 2.48 | -0.80 | 0.12 | -0.01 | 7/31/2026 3:59:55 PM EST |