Options Chain for SABLE OFFSHORE CORP COM SHS (SOC) - $4.88 as of 8/4/2026 6:46:08 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 | 3.90 | 4.15 | 4.03 | 4.02 | -0.38 | -8.64% | 8.06 | 3 | 45 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 1.00 | 3.15 | 3.85 | 3.50 | 3.85 | 0.00 | 0.00% | 3.50 | 0 | 43 | 0.00 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 2.00 | 2.38 | 2.65 | 2.52 | 2.94 | 0.00 | 0.00% | 1.26 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 2.50 | 1.79 | 2.13 | 1.96 | 2.07 | -0.39 | -15.86% | 0.78 | 1 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 3.00 | 1.37 | 1.64 | 1.51 | 1.58 | -0.40 | -20.21% | 0.50 | 7 | 10 | 0.00 | 0.99 | 0.03 | 0.00 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 3.50 | 0.90 | 1.15 | 1.03 | 1.10 | -0.45 | -29.04% | 0.29 | 2 | 27 | 3.41 | 0.95 | 0.14 | -0.02 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 4.00 | 0.47 | 0.82 | 0.65 | 0.60 | -0.40 | -40.00% | 0.16 | 13 | 319 | 3.43 | 0.81 | 0.39 | -0.04 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 4.50 | 0.23 | 0.35 | 0.29 | 0.27 | -0.34 | -55.74% | 0.06 | 17 | 1,571 | 1.72 | 0.54 | 0.59 | -0.05 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 5.00 | 0.09 | 0.15 | 0.12 | 0.13 | -0.13 | -50.00% | 0.02 | 226 | 1,980 | 1.74 | 0.29 | 0.49 | -0.05 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 5.50 | 0.03 | 0.06 | 0.05 | 0.06 | -0.07 | -53.85% | 0.01 | 288 | 905 | 1.78 | 0.14 | 0.30 | -0.03 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 6.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.01 | 12 | 892 | 2.01 | 0.06 | 0.16 | -0.02 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 6.50 | 0.00 | 0.06 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 21 | 547 | 2.98 | 0.02 | 0.06 | 0.00 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 15 | 585 | 2.92 | 0.01 | 0.02 | 0.00 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 7.50 | 0.00 | 0.51 | 0.26 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 71 | 7.54 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 8.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 365 | 3.28 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 8.50 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 69 | 5.10 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.53 | 0.27 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/4/2026 3:59:59 PM EST |
| 9.50 | 0.00 | 0.53 | 0.27 | 0.04 | +0.02 | +100.00% | 0.03 | 1 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.04 | 0.02 | 0.05 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:59 PM EST | |
| 10.50 | 0.00 | 0.24 | 0.12 | 0.04 | -0.51 | -92.73% | 0.01 | 1 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.53 | 0.27 | 0.05 | +0.03 | +150.00% | 0.02 | 2 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 11.50 | 0.00 | 0.52 | 0.26 | 0.04 | % | 0.02 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:59 PM EST | |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.04 | -0.01 | -20.00% | 0.01 | 1 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.04 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:59 PM EST | |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 13.50 | 0.00 | 0.13 | 0.07 | 0.06 | +0.04 | +200.00% | 0.01 | 1 | 88 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:59 PM EST | |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:59 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 | 0.02 | 0.01 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 1.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/4/2026 3:59:59 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.38 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/4/2026 3:59:59 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 281 | 2.45 | -0.01 | 0.03 | 0.00 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 3.50 | 0.01 | 0.05 | 0.03 | 0.02 | -0.05 | -71.43% | 0.01 | 6 | 627 | 2.02 | -0.05 | 0.14 | -0.02 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 4.00 | 0.07 | 0.10 | 0.09 | 0.08 | +0.03 | +60.00% | 0.02 | 527 | 1,292 | 1.75 | -0.19 | 0.39 | -0.04 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 4.50 | 0.27 | 0.47 | 0.37 | 0.29 | +0.11 | +61.12% | 0.08 | 347 | 1,127 | 2.33 | -0.46 | 0.59 | -0.05 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 5.00 | 0.53 | 0.66 | 0.60 | 0.62 | +0.21 | +51.22% | 0.12 | 11 | 146 | 1.23 | -0.71 | 0.49 | -0.05 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 5.50 | 0.74 | 1.23 | 0.99 | 0.62 | 0.00 | 0.00% | 0.18 | 0 | 6 | 3.48 | -0.86 | 0.30 | -0.03 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 6.00 | 1.14 | 1.73 | 1.44 | 1.18 | 0.00 | 0.00% | 0.24 | 0 | 15 | 4.18 | -0.94 | 0.16 | -0.02 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 6.50 | 1.64 | 2.22 | 1.93 | 1.66 | 0.00 | 0.00% | 0.30 | 0 | 5 | 4.70 | -0.98 | 0.06 | 0.00 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 7.00 | 2.16 | 2.70 | 2.43 | 1.89 | 0.00 | 0.00% | 0.35 | 0 | 9 | 5.06 | -0.99 | 0.02 | 0.00 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 7.50 | 2.65 | 3.15 | 2.90 | 2.47 | 0.00 | 0.00% | 0.39 | 0 | 3 | 5.08 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 8.00 | 3.05 | 3.65 | 3.35 | 3.07 | 0.00 | 0.00% | 0.42 | 0 | 12 | 5.49 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 8.50 | 3.55 | 4.15 | 3.85 | 3.55 | 0.00 | 0.00% | 0.45 | 0 | 12 | 5.87 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 9.00 | 4.05 | 4.65 | 4.35 | 3.98 | 0.00 | 0.00% | 0.48 | 0 | 8 | 6.22 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 9.50 | 4.55 | 5.15 | 4.85 | 4.39 | 0.00 | 0.00% | 0.51 | 0 | 3 | 6.55 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 10.00 | 5.15 | 5.65 | 5.40 | 5.36 | +0.36 | +7.20% | 0.54 | 3 | 0 | 6.86 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 10.50 | 5.70 | 6.20 | 5.95 | 5.98 | +0.57 | +10.54% | 0.57 | 2 | 6 | 7.66 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 11.00 | 6.10 | 6.70 | 6.40 | 6.40 | +0.15 | +2.40% | 0.58 | 1 | 21 | 7.93 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 11.50 | 6.60 | 7.20 | 6.90 | 6.89 | -0.28 | -3.91% | 0.60 | 1 | 7 | 8.20 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 12.00 | 7.00 | 7.70 | 7.35 | 7.46 | +0.51 | +7.34% | 0.61 | 1 | 1 | 8.45 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 12.50 | 7.60 | 8.15 | 7.88 | 7.87 | % | 0.63 | 2 | 0 | 8.16 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:59 PM EST | |
| 13.00 | 8.00 | 8.75 | 8.38 | 8.36 | -0.69 | -7.63% | 0.64 | 1 | 2 | 9.39 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 13.50 | 8.50 | 9.20 | 8.85 | 8.87 | 0.00 | 0.00% | 0.66 | 0 | 1 | 9.13 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 14.00 | 9.15 | 9.65 | 9.40 | 9.37 | -0.40 | -4.10% | 0.67 | 2 | 0 | 8.80 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 15.00 | 10.05 | 10.70 | 10.38 | 10.00 | 0.00 | 0.00% | 0.69 | 0 | 1 | 9.73 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |