Options Chain for SABLE OFFSHORE CORP COM SHS (SOC) - $2.04 as of 11/5/2026 6:18:52 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 | 1.29 | 1.43 | 1.36 | 1.42 | -0.14 | -8.98% | 2.72 | 9 | 177 | 0.02 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:52 PM EST |
| 1.00 | 0.79 | 0.91 | 0.85 | 0.89 | -0.19 | -17.60% | 0.85 | 3 | 562 | 0.03 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:52 PM EST |
| 1.50 | 0.27 | 0.49 | 0.38 | 0.42 | -0.17 | -28.82% | 0.25 | 3 | 36 | 8.04 | 0.98 | 0.25 | 0.00 | 11/5/2026 | 11/5/2026 3:59:52 PM EST |
| 2.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.02 | -40.00% | 0.02 | 27 | 58 | 2.09 | 0.26 | 1.69 | -0.03 | 11/5/2026 | 11/5/2026 3:59:52 PM EST |
| 2.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.01 | 4 | 87 | 3.58 | 0.00 | 0.06 | 0.00 | 11/5/2026 | 11/5/2026 3:59:52 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 490 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:52 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 875 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 3:59:52 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.07 | +0.06 | +600.00% | 0.02 | 17 | 1,622 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:52 PM EST |
| 4.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 3:59:52 PM EST |
| 5.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 3:59:52 PM EST |
| 5.50 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 11/5/2026 3:59:52 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 3:59:52 PM EST |
| 6.50 | 0.00 | 0.17 | 0.09 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.17 | 0.09 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 3:59:52 PM EST |
| 8.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 3:59:52 PM EST |
| 8.50 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 3:59:52 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 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 3:59:52 PM EST |
| 1.00 | 0.00 | 0.17 | 0.09 | 0.01 | -0.01 | -50.00% | 0.09 | 1 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:52 PM EST |
| 1.50 | 0.00 | 0.18 | 0.09 | 0.04 | +0.03 | +300.00% | 0.06 | 1 | 26 | 9.62 | -0.02 | 0.25 | 0.00 | 11/5/2026 | 11/5/2026 3:59:52 PM EST |
| 2.00 | 0.12 | 0.24 | 0.18 | 0.18 | +0.08 | +80.00% | 0.09 | 43 | 28 | 4.01 | -0.74 | 1.69 | -0.03 | 11/5/2026 | 11/5/2026 3:59:52 PM EST |
| 2.50 | 0.53 | 0.82 | 0.68 | 0.67 | +0.16 | +31.38% | 0.27 | 6 | 206 | 9.74 | -1.00 | 0.06 | 0.00 | 11/5/2026 | 11/5/2026 3:59:52 PM EST |
| 3.00 | 0.90 | 1.44 | 1.17 | 0.92 | 0.00 | 0.00% | 0.39 | 0 | 8 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 3:59:52 PM EST |
| 3.50 | 1.40 | 1.94 | 1.67 | 1.04 | 0.00 | 0.00% | 0.48 | 0 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 3:59:52 PM EST |
| 4.00 | 1.90 | 2.33 | 2.12 | 1.50 | 0.00 | 0.00% | 0.53 | 0 | 14 | 0.00 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 3:59:52 PM EST |
| 4.50 | 2.40 | 2.94 | 2.67 | 1.82 | 0.00 | 0.00% | 0.59 | 0 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 3:59:52 PM EST |
| 5.00 | 2.90 | 3.25 | 3.08 | 2.47 | 0.00 | 0.00% | 0.62 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 3:59:52 PM EST |
| 5.50 | 3.30 | 3.95 | 3.63 | 1.76 | 0.00 | 0.00% | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 11/5/2026 3:59:52 PM EST |
| 6.00 | 3.80 | 4.25 | 4.03 | 2.25 | 0.00 | 0.00% | 0.67 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 11/5/2026 3:59:52 PM EST |
| 6.50 | 4.30 | 4.95 | 4.63 | 2.95 | 0.00 | 0.00% | 0.71 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 11/5/2026 3:59:52 PM EST |
| 7.00 | 4.80 | 5.25 | 5.03 | 3.90 | 0.00 | 0.00% | 0.72 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 11/5/2026 3:59:52 PM EST |
| 7.50 | 5.30 | 5.75 | 5.53 | 3.78 | 0.00 | 0.00% | 0.74 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 11/5/2026 3:59:52 PM EST |
| 8.00 | 5.80 | 6.40 | 6.10 | 5.15 | 0.00 | 0.00% | 0.76 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/5/2026 3:59:52 PM EST |
| 8.50 | 6.30 | 6.80 | 6.55 | 5.13 | 0.00 | 0.00% | 0.77 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 11/5/2026 3:59:52 PM EST |