Options Chain for SABLE OFFSHORE CORP COM SHS (SOC) - $9.99 as of 6/16/2026 10:14:15 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 | 8.45 | 9.55 | 9.00 | 9.00 | -0.71 | -7.32% | 9.00 | 2 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:56 PM EST |
| 2.00 | 7.50 | 8.35 | 7.93 | 8.06 | -0.43 | -5.07% | 3.96 | 6 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:56 PM EST |
| 3.00 | 6.45 | 7.40 | 6.93 | 6.88 | -0.73 | -9.60% | 2.31 | 9 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:56 PM EST |
| 4.00 | 5.55 | 6.50 | 6.03 | 5.98 | -0.66 | -9.94% | 1.51 | 9 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:56 PM EST |
| 5.00 | 4.35 | 5.65 | 5.00 | 5.27 | -0.47 | -8.19% | 1.00 | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:56 PM EST |
| 6.00 | 3.80 | 4.45 | 4.13 | 4.24 | -0.60 | -12.40% | 0.69 | 2 | 7 | 7.83 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:56 PM EST |
| 7.00 | 2.80 | 3.50 | 3.15 | 3.92 | 0.00 | 0.00% | 0.45 | 0 | 4 | 6.36 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:56 PM EST |
| 7.50 | 2.21 | 3.10 | 2.66 | 2.71 | -0.54 | -16.62% | 0.35 | 2 | 1 | 6.05 | 0.99 | 0.02 | 0.00 | 6/16/2026 | 6/16/2026 3:59:56 PM EST |
| 8.00 | 1.81 | 2.58 | 2.20 | 2.21 | -1.09 | -33.03% | 0.28 | 12 | 8 | 5.14 | 0.98 | 0.05 | -0.01 | 6/16/2026 | 6/16/2026 3:59:56 PM EST |
| 8.50 | 1.29 | 2.12 | 1.71 | 2.60 | 0.00 | 0.00% | 0.20 | 0 | 28 | 4.52 | 0.93 | 0.12 | -0.04 | 6/12/2026 | 6/16/2026 3:59:56 PM EST |
| 9.00 | 0.81 | 1.48 | 1.15 | 1.12 | -0.58 | -34.12% | 0.13 | 4 | 11 | 3.18 | 0.84 | 0.22 | -0.08 | 6/16/2026 | 6/16/2026 3:59:56 PM EST |
| 9.50 | 0.45 | 0.84 | 0.65 | 0.69 | -1.05 | -60.35% | 0.07 | 5 | 28 | 1.92 | 0.72 | 0.32 | -0.10 | 6/16/2026 | 6/16/2026 3:59:56 PM EST |
| 10.00 | 0.33 | 0.49 | 0.41 | 0.39 | -0.42 | -51.86% | 0.04 | 76 | 38 | 1.31 | 0.54 | 0.38 | -0.11 | 6/16/2026 | 6/16/2026 3:59:56 PM EST |
| 10.50 | 0.01 | 0.25 | 0.13 | 0.23 | -0.37 | -61.67% | 0.01 | 56 | 11 | 0.92 | 0.35 | 0.36 | -0.10 | 6/16/2026 | 6/16/2026 3:59:56 PM EST |
| 11.00 | 0.09 | 0.16 | 0.13 | 0.12 | -0.33 | -73.34% | 0.01 | 147 | 349 | 1.44 | 0.21 | 0.27 | -0.07 | 6/16/2026 | 6/16/2026 3:59:56 PM EST |
| 11.50 | 0.04 | 0.10 | 0.07 | 0.07 | -0.15 | -68.19% | 0.01 | 2 | 191 | 1.52 | 0.11 | 0.17 | -0.05 | 6/16/2026 | 6/16/2026 3:59:56 PM EST |
| 12.00 | 0.01 | 0.11 | 0.06 | 0.05 | -0.11 | -68.75% | 0.01 | 58 | 390 | 1.68 | 0.05 | 0.09 | -0.02 | 6/16/2026 | 6/16/2026 3:59:56 PM EST |
| 12.50 | 0.01 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.76 | 0.02 | 0.05 | -0.01 | 6/15/2026 | 6/16/2026 3:59:56 PM EST |
| 13.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 32 | 633 | 1.94 | 0.01 | 0.02 | 0.00 | 6/16/2026 | 6/16/2026 3:59:56 PM EST |
| 13.50 | 0.00 | 0.13 | 0.07 | 0.06 | +0.02 | +50.00% | 0.01 | 1 | 337 | 3.17 | 0.00 | 0.01 | 0.00 | 6/16/2026 | 6/16/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 497 | 2.10 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:56 PM EST |
| 14.50 | 0.00 | 0.26 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 259 | 4.47 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,987 | 4.06 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:56 PM EST |
| 15.50 | 0.00 | 0.27 | 0.14 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 189 | 5.03 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,347 | 4.84 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:56 PM EST |
| 16.50 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 49 | 5.43 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.27 | 0.14 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 8,486 | 5.70 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 0.27 | 0.14 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2,519 | 5.91 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,459 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:56 PM EST |
| 18.50 | 0.00 | 0.13 | 0.07 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.12 | 0.06 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 460 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:56 PM EST |
| 19.50 | 0.00 | 0.26 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,501 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.57 | 0.29 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 1,301 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/16/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.66 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 106 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 0.69 | 0.35 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/16/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.66 | 0.33 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/16/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.65 | 0.33 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/16/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.57 | 0.29 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/16/2026 3:59:56 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 | 0.69 | 0.35 | 0.01 | % | 0.35 | 14 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:56 PM EST | |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.01 | 6 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:56 PM EST | |
| 3.00 | 0.00 | 0.69 | 0.35 | 0.01 | % | 0.12 | 4 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:56 PM EST | |
| 4.00 | 0.00 | 0.14 | 0.07 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 59 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.56 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/16/2026 3:59:56 PM EST |
| 7.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.14 | -93.34% | 0.02 | 1 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:56 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 2 | 0 | 2.17 | -0.01 | 0.02 | 0.00 | 6/16/2026 | 6/16/2026 3:59:56 PM EST | |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 2 | 63 | 1.76 | -0.02 | 0.05 | -0.01 | 6/16/2026 | 6/16/2026 3:59:56 PM EST |
| 8.50 | 0.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 0.00 | 34 | 5 | 1.58 | -0.07 | 0.12 | -0.04 | 6/16/2026 | 6/16/2026 3:59:56 PM EST |
| 9.00 | 0.03 | 0.11 | 0.07 | 0.05 | +0.03 | +150.00% | 0.01 | 42 | 375 | 1.35 | -0.16 | 0.22 | -0.08 | 6/16/2026 | 6/16/2026 3:59:56 PM EST |
| 9.50 | 0.11 | 0.19 | 0.15 | 0.20 | +0.08 | +66.67% | 0.02 | 235 | 273 | 1.24 | -0.28 | 0.32 | -0.10 | 6/16/2026 | 6/16/2026 3:59:56 PM EST |
| 10.00 | 0.33 | 0.50 | 0.42 | 0.39 | +0.12 | +44.45% | 0.04 | 216 | 3,054 | 1.48 | -0.46 | 0.38 | -0.11 | 6/16/2026 | 6/16/2026 3:59:56 PM EST |
| 10.50 | 0.50 | 0.73 | 0.62 | 0.64 | +0.14 | +28.00% | 0.06 | 17 | 330 | 1.45 | -0.65 | 0.36 | -0.10 | 6/16/2026 | 6/16/2026 3:59:56 PM EST |
| 11.00 | 0.95 | 1.23 | 1.09 | 1.09 | +0.31 | +39.75% | 0.10 | 200 | 591 | 1.96 | -0.79 | 0.27 | -0.07 | 6/16/2026 | 6/16/2026 3:59:56 PM EST |
| 11.50 | 1.37 | 1.78 | 1.58 | 1.65 | +0.53 | +47.33% | 0.14 | 8 | 82 | 2.61 | -0.89 | 0.17 | -0.05 | 6/16/2026 | 6/16/2026 3:59:56 PM EST |
| 12.00 | 1.83 | 2.24 | 2.04 | 2.07 | +0.42 | +25.46% | 0.17 | 60 | 522 | 2.84 | -0.95 | 0.09 | -0.02 | 6/16/2026 | 6/16/2026 3:59:56 PM EST |
| 12.50 | 2.30 | 2.72 | 2.51 | 2.50 | +0.48 | +23.77% | 0.20 | 82 | 247 | 3.10 | -0.98 | 0.05 | -0.01 | 6/16/2026 | 6/16/2026 3:59:56 PM EST |
| 13.00 | 2.74 | 3.20 | 2.97 | 3.03 | +0.64 | +26.78% | 0.23 | 15 | 517 | 3.33 | -0.99 | 0.02 | 0.00 | 6/16/2026 | 6/16/2026 3:59:56 PM EST |
| 13.50 | 3.30 | 3.85 | 3.58 | 3.57 | +0.85 | +31.25% | 0.27 | 2 | 356 | 4.38 | -1.00 | 0.01 | 0.00 | 6/16/2026 | 6/16/2026 3:59:56 PM EST |
| 14.00 | 3.65 | 4.50 | 4.08 | 3.93 | +0.78 | +24.77% | 0.29 | 19 | 534 | 5.35 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:56 PM EST |
| 14.50 | 4.05 | 5.00 | 4.53 | 4.06 | 0.00 | 0.00% | 0.31 | 0 | 59 | 5.65 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:56 PM EST |
| 15.00 | 4.55 | 5.50 | 5.03 | 5.02 | +0.41 | +8.90% | 0.34 | 2 | 367 | 5.93 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:56 PM EST |
| 15.50 | 4.95 | 6.00 | 5.48 | 5.40 | +0.70 | +14.90% | 0.35 | 6 | 49 | 6.20 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:56 PM EST |
| 16.00 | 5.40 | 6.40 | 5.90 | 6.37 | +0.87 | +15.82% | 0.37 | 5 | 107 | 6.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:56 PM EST |
| 16.50 | 5.90 | 7.45 | 6.68 | 6.65 | +0.75 | +12.72% | 0.40 | 2 | 43 | 8.56 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:56 PM EST |
| 17.00 | 6.50 | 7.45 | 6.98 | 5.82 | 0.00 | 0.00% | 0.41 | 0 | 3 | 6.71 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 3:59:56 PM EST |
| 17.50 | 7.00 | 8.40 | 7.70 | 7.66 | +2.01 | +35.58% | 0.44 | 3 | 0 | 8.85 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:56 PM EST |
| 18.00 | 7.40 | 8.40 | 7.90 | 8.16 | +2.91 | +55.43% | 0.44 | 3 | 0 | 6.89 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:56 PM EST |
| 18.50 | 8.00 | 8.95 | 8.48 | 8.44 | % | 0.46 | 2 | 0 | 7.35 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:56 PM EST | |
| 19.00 | 8.50 | 9.40 | 8.95 | 8.87 | +0.57 | +6.87% | 0.47 | 8 | 0 | 7.29 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:56 PM EST |
| 19.50 | 8.95 | 9.85 | 9.40 | 9.60 | +0.80 | +9.10% | 0.48 | 2 | 0 | 7.21 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:56 PM EST |
| 20.00 | 9.40 | 11.00 | 10.20 | 9.35 | 0.00 | 0.00% | 0.51 | 0 | 218 | 0.00 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:56 PM EST |
| 21.00 | 10.35 | 12.25 | 11.30 | 11.60 | +3.45 | +42.34% | 0.54 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:56 PM EST |
| 22.00 | 11.40 | 13.25 | 12.33 | 8.70 | 0.00 | 0.00% | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/16/2026 3:59:56 PM EST |
| 23.00 | 12.35 | 14.25 | 13.30 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 3:59:56 PM EST | |||
| 24.00 | 13.40 | 15.25 | 14.33 | 10.05 | 0.00 | 0.00% | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/16/2026 3:59:56 PM EST |
| 25.00 | 14.40 | 16.25 | 15.33 | 15.16 | +3.36 | +28.48% | 0.61 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:56 PM EST |
| 26.00 | 15.40 | 17.25 | 16.33 | % | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 3:59:56 PM EST | |||
| 27.00 | 16.40 | 18.25 | 17.33 | 16.35 | 0.00 | 0.00% | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:56 PM EST |