Options Chain for SABLE OFFSHORE CORP COM SHS (SOC) - $5.64 as of 12/9/2025 7:50:27 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 | 4.40 | 5.20 | 4.80 | 4.64 | 0.00 | 0.00% | 4.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 1.50 | 3.90 | 4.70 | 4.30 | 4.14 | 0.00 | 0.00% | 2.87 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 2.00 | 3.40 | 4.20 | 3.80 | 3.65 | 0.00 | 0.00% | 1.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 2.50 | 2.85 | 3.70 | 3.28 | % | 1.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 3.00 | 2.40 | 3.20 | 2.80 | 1.65 | 0.00 | 0.00% | 0.93 | 0 | 0 | 9.55 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:58 PM EST |
| 3.50 | 1.75 | 2.70 | 2.23 | 2.14 | -0.06 | -2.73% | 0.64 | 1 | 1 | 7.89 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 4.00 | 1.50 | 2.25 | 1.88 | 2.05 | +0.77 | +60.16% | 0.47 | 11 | 22 | 6.80 | 1.00 | 0.02 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 4.50 | 0.90 | 1.60 | 1.25 | 1.35 | +0.10 | +8.00% | 0.28 | 21 | 36 | 4.50 | 0.96 | 0.10 | -0.01 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 5.00 | 0.60 | 1.10 | 0.85 | 0.90 | +0.15 | +20.00% | 0.17 | 93 | 340 | 3.37 | 0.86 | 0.28 | -0.03 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 5.50 | 0.05 | 0.60 | 0.33 | 0.55 | +0.15 | +37.50% | 0.06 | 67 | 491 | 2.26 | 0.66 | 0.48 | -0.05 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 6.00 | 0.15 | 0.40 | 0.28 | 0.20 | -0.07 | -25.93% | 0.05 | 78 | 276 | 1.80 | 0.41 | 0.50 | -0.05 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 6.50 | 0.05 | 0.20 | 0.13 | 0.10 | +0.05 | +100.00% | 0.02 | 6 | 307 | 1.72 | 0.23 | 0.36 | -0.04 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.03 | +42.86% | 0.01 | 318 | 857 | 2.78 | 0.10 | 0.21 | -0.02 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 0.35 | 0.18 | 0.05 | -0.03 | -37.50% | 0.02 | 6 | 114 | 4.16 | 0.03 | 0.10 | -0.01 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 55 | 3.73 | 0.02 | 0.04 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.36 | 0.01 | 0.02 | 0.00 | 11/24/2025 | 12/9/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.50 | 0.00 | 0.01 | 0.00 | 11/28/2025 | 12/9/2025 3:59:58 PM EST |
| 9.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 4.82 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 19 | 3.67 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:58 PM EST |
| 10.50 | 0.00 | 0.30 | 0.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 6.13 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/9/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 10 | 6.41 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:58 PM EST |
| 11.50 | 0.00 | 0.30 | 0.15 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/9/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.05 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST | |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/9/2025 3:59:58 PM EST |
| 13.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 15.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 18.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 4 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 1.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.07 | 2 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.03 | 1 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 2.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 64 | 4.76 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:58 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.79 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.94 | 0.00 | 0.02 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 224 | 2.17 | -0.04 | 0.10 | -0.01 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.06 | -40.00% | 0.01 | 80 | 645 | 1.65 | -0.14 | 0.28 | -0.03 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 5.50 | 0.05 | 0.20 | 0.13 | 0.15 | -0.20 | -57.15% | 0.02 | 10 | 97 | 1.12 | -0.34 | 0.48 | -0.05 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 6.00 | 0.30 | 0.85 | 0.58 | 0.35 | -0.25 | -41.67% | 0.10 | 1 | 36 | 3.41 | -0.59 | 0.50 | -0.05 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 6.50 | 0.50 | 1.30 | 0.90 | % | 0.14 | 0 | 0 | 4.00 | -0.77 | 0.36 | -0.04 | 12/9/2025 3:59:58 PM EST | |||
| 7.00 | 0.80 | 1.60 | 1.20 | 1.30 | -0.13 | -9.10% | 0.17 | 1 | 32 | 3.66 | -0.90 | 0.21 | -0.02 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 7.50 | 1.25 | 2.30 | 1.78 | 1.82 | -0.33 | -15.35% | 0.24 | 1 | 15 | 5.25 | -0.97 | 0.10 | -0.01 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 8.00 | 1.65 | 2.60 | 2.13 | 3.60 | 0.00 | 0.00% | 0.27 | 0 | 2 | 4.70 | -0.98 | 0.04 | 0.00 | 11/20/2025 | 12/9/2025 3:59:58 PM EST |
| 8.50 | 2.65 | 3.20 | 2.93 | 2.78 | 0.00 | 0.00% | 0.34 | 0 | 2 | 5.69 | -0.99 | 0.02 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 9.00 | 2.45 | 3.80 | 3.13 | 4.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 6.64 | -1.00 | 0.01 | 0.00 | 11/6/2025 | 12/9/2025 3:59:58 PM EST |
| 9.50 | 3.10 | 4.30 | 3.70 | % | 0.39 | 0 | 0 | 7.02 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 10.00 | 3.60 | 4.80 | 4.20 | % | 0.42 | 0 | 0 | 7.37 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 10.50 | 4.10 | 5.30 | 4.70 | % | 0.45 | 0 | 0 | 7.69 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 11.00 | 4.90 | 5.90 | 5.40 | 5.30 | -1.51 | -22.18% | 0.49 | 4 | 27 | 8.53 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 11.50 | 5.30 | 6.20 | 5.75 | 6.60 | 0.00 | 0.00% | 0.50 | 0 | 2 | 7.71 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:58 PM EST |
| 12.00 | 5.80 | 6.70 | 6.25 | 6.42 | 0.00 | 0.00% | 0.52 | 0 | 31 | 7.97 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 12.50 | 6.30 | 7.30 | 6.80 | 7.15 | 0.00 | 0.00% | 0.54 | 0 | 3 | 8.79 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:58 PM EST |
| 13.00 | 6.40 | 7.80 | 7.10 | 6.11 | 0.00 | 0.00% | 0.55 | 0 | 0 | 9.04 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 12/9/2025 3:59:58 PM EST |
| 13.50 | 7.00 | 8.30 | 7.65 | % | 0.57 | 0 | 0 | 9.26 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 14.00 | 7.60 | 8.80 | 8.20 | 10.20 | 0.00 | 0.00% | 0.59 | 0 | 0 | 9.47 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/9/2025 3:59:58 PM EST |
| 14.50 | 7.90 | 9.30 | 8.60 | % | 0.59 | 0 | 0 | 9.68 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 15.00 | 8.50 | 9.80 | 9.15 | 9.74 | 0.00 | 0.00% | 0.61 | 0 | 1 | 9.87 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:58 PM EST |
| 15.50 | 8.90 | 10.30 | 9.60 | % | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 16.00 | 9.50 | 10.80 | 10.15 | 11.20 | 0.00 | 0.00% | 0.63 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:58 PM EST |
| 16.50 | 10.00 | 11.30 | 10.65 | 10.72 | 0.00 | 0.00% | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 17.00 | 10.60 | 11.80 | 11.20 | 12.67 | 0.00 | 0.00% | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:58 PM EST |
| 17.50 | 11.10 | 12.30 | 11.70 | 11.70 | -0.15 | -1.27% | 0.67 | 2 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 18.00 | 11.60 | 12.80 | 12.20 | % | 0.68 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 18.50 | 12.10 | 13.30 | 12.70 | 11.73 | 0.00 | 0.00% | 0.69 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 12/9/2025 3:59:58 PM EST |
| 19.00 | 12.60 | 13.80 | 13.20 | % | 0.69 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 20.00 | 13.50 | 14.80 | 14.15 | % | 0.71 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 21.00 | 14.50 | 15.80 | 15.15 | % | 0.72 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 22.00 | 15.60 | 16.80 | 16.20 | % | 0.74 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 23.00 | 16.60 | 17.80 | 17.20 | % | 0.75 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 25.00 | 18.50 | 19.80 | 19.15 | 19.26 | 0.00 | 0.00% | 0.77 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |