Options Chain for SABLE OFFSHORE CORP COM SHS (SOC) - $4.40 as of 9/18/2026 6:36:05 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 | 4.20 | 3.98 | 4.02 | +0.13 | +3.35% | 7.96 | 6 | 289 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 1.00 | 3.15 | 4.00 | 3.58 | 3.38 | 0.00 | 0.00% | 3.58 | 0 | 46 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:53 PM EST |
| 1.50 | 2.70 | 3.25 | 2.98 | 2.91 | +0.03 | +1.05% | 1.99 | 1 | 107 | 7.77 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 2.00 | 2.34 | 2.75 | 2.55 | 2.48 | -0.23 | -8.49% | 1.27 | 1 | 202 | 5.96 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 2.50 | 1.68 | 2.23 | 1.96 | % | 0.78 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 3.00 | 1.19 | 1.73 | 1.46 | 1.40 | 0.00 | 0.00% | 0.49 | 0 | 167 | 3.36 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:53 PM EST |
| 3.50 | 0.81 | 1.20 | 1.01 | 1.00 | +0.08 | +8.70% | 0.29 | 14 | 18 | 2.25 | 0.99 | 0.05 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 4.00 | 0.53 | 0.85 | 0.69 | 0.68 | +0.15 | +28.31% | 0.17 | 10 | 12 | 2.20 | 0.88 | 0.37 | -0.01 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 4.50 | 0.16 | 0.32 | 0.24 | 0.30 | +0.09 | +42.86% | 0.05 | 72 | 178 | 0.80 | 0.58 | 0.77 | -0.02 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 5.00 | 0.06 | 0.10 | 0.08 | 0.06 | -0.02 | -25.00% | 0.02 | 268 | 6,712 | 0.88 | 0.23 | 0.60 | -0.01 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 5.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 7 | 503 | 1.01 | 0.06 | 0.23 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 517 | 1.51 | 0.01 | 0.05 | 0.00 | 9/17/2026 | 9/18/2026 3:59:53 PM EST |
| 6.50 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.02 | 15 | 198 | 2.97 | 0.00 | 0.01 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.24 | 0.12 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 13 | 3.30 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 3:59:53 PM EST |
| 7.50 | 0.00 | 0.23 | 0.12 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 16 | 3.54 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.81 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/18/2026 3:59:53 PM EST |
| 8.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 9.50 | 0.00 | 2.13 | 1.07 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:53 PM EST |
| 1.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 1.50 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.34 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/18/2026 3:59:53 PM EST |
| 2.50 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.53 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/18/2026 3:59:53 PM EST |
| 3.00 | 0.00 | 0.23 | 0.12 | 0.03 | -0.02 | -40.00% | 0.04 | 4 | 25 | 3.82 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 3.50 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 228 | 2.23 | -0.01 | 0.05 | 0.00 | 9/9/2026 | 9/18/2026 3:59:53 PM EST |
| 4.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.09 | -81.82% | 0.01 | 31 | 1,698 | 0.77 | -0.12 | 0.37 | -0.01 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 4.50 | 0.13 | 0.21 | 0.17 | 0.16 | -0.16 | -50.00% | 0.04 | 24 | 632 | 0.81 | -0.42 | 0.77 | -0.02 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 5.00 | 0.42 | 0.57 | 0.50 | 0.46 | -0.27 | -36.99% | 0.10 | 45 | 192 | 1.17 | -0.77 | 0.60 | -0.01 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 5.50 | 0.83 | 1.16 | 1.00 | 1.03 | -0.15 | -12.72% | 0.18 | 3 | 1 | 2.12 | -0.94 | 0.23 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 6.00 | 1.27 | 1.79 | 1.53 | 1.47 | +0.14 | +10.53% | 0.26 | 3 | 6 | 3.16 | -0.99 | 0.05 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 6.50 | 1.74 | 2.34 | 2.04 | 1.83 | 0.00 | 0.00% | 0.31 | 0 | 3 | 3.79 | -1.00 | 0.01 | 0.00 | 9/16/2026 | 9/18/2026 3:59:53 PM EST |
| 7.00 | 2.25 | 2.84 | 2.55 | 2.38 | 0.00 | 0.00% | 0.36 | 0 | 28 | 4.16 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:53 PM EST |
| 7.50 | 2.75 | 3.35 | 3.05 | 2.91 | 0.00 | 0.00% | 0.41 | 0 | 1 | 4.53 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:53 PM EST |
| 8.00 | 3.20 | 3.85 | 3.53 | 3.42 | 0.00 | 0.00% | 0.44 | 0 | 5 | 4.82 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:53 PM EST |
| 8.50 | 3.70 | 4.35 | 4.03 | 4.15 | 0.00 | 0.00% | 0.47 | 0 | 6 | 5.09 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:53 PM EST |
| 9.00 | 4.20 | 4.85 | 4.53 | 3.78 | 0.00 | 0.00% | 0.50 | 0 | 4 | 5.34 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 3:59:53 PM EST |
| 9.50 | 4.25 | 7.05 | 5.65 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 10.00 | 5.20 | 5.85 | 5.53 | 5.37 | 0.00 | 0.00% | 0.55 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:53 PM EST |