Options Chain for SABLE OFFSHORE CORP COM SHS (SOC) - $10.19 as of 1/27/2026 7:09:43 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 | 8.65 | 10.80 | 9.73 | 9.54 | -0.36 | -3.64% | 19.46 | 118 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:53 PM EST |
| 1.00 | 8.25 | 10.00 | 9.13 | 9.05 | -0.33 | -3.52% | 9.13 | 124 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:53 PM EST |
| 1.50 | 7.15 | 9.60 | 8.38 | 8.75 | -0.10 | -1.13% | 5.59 | 2 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:53 PM EST |
| 2.00 | 6.85 | 9.10 | 7.98 | 8.25 | -0.25 | -2.95% | 3.99 | 2 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:53 PM EST |
| 2.50 | 6.45 | 8.50 | 7.48 | 7.55 | -0.44 | -5.51% | 2.99 | 6 | 29 | 0.00 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:53 PM EST |
| 3.00 | 6.20 | 7.70 | 6.95 | 7.25 | -0.35 | -4.61% | 2.32 | 4 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:53 PM EST |
| 3.50 | 6.15 | 7.25 | 6.70 | 6.80 | % | 1.91 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:53 PM EST | |
| 4.00 | 5.70 | 6.25 | 5.98 | 6.25 | +2.05 | +48.81% | 1.50 | 4 | 3 | 9.41 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:53 PM EST |
| 4.50 | 5.15 | 5.85 | 5.50 | 5.70 | -0.73 | -11.36% | 1.22 | 2 | 2 | 9.09 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:53 PM EST |
| 5.00 | 4.15 | 5.30 | 4.73 | 5.15 | -0.40 | -7.21% | 0.95 | 2 | 1 | 7.77 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:53 PM EST |
| 5.50 | 3.60 | 4.85 | 4.23 | 4.65 | -0.40 | -7.93% | 0.77 | 2 | 2 | 7.22 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:53 PM EST |
| 6.00 | 3.55 | 4.35 | 3.95 | 4.15 | -0.50 | -10.76% | 0.66 | 2 | 4 | 6.41 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:53 PM EST |
| 6.50 | 2.75 | 3.80 | 3.28 | 3.42 | -0.73 | -17.59% | 0.50 | 1 | 47 | 5.41 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:53 PM EST |
| 7.00 | 2.71 | 3.55 | 3.13 | 2.94 | -0.34 | -10.37% | 0.45 | 1 | 9 | 5.84 | 0.99 | 0.01 | 0.00 | 1/27/2026 | 1/27/2026 3:59:53 PM EST |
| 7.50 | 2.11 | 3.10 | 2.61 | 2.69 | -0.41 | -13.23% | 0.35 | 2 | 30 | 5.31 | 0.98 | 0.04 | -0.01 | 1/27/2026 | 1/27/2026 3:59:53 PM EST |
| 8.00 | 1.55 | 2.49 | 2.02 | 2.01 | -0.55 | -21.49% | 0.25 | 2 | 46 | 4.20 | 0.94 | 0.08 | -0.03 | 1/27/2026 | 1/27/2026 3:59:53 PM EST |
| 8.50 | 0.96 | 1.89 | 1.43 | 1.69 | -2.70 | -61.51% | 0.17 | 5 | 72 | 3.20 | 0.88 | 0.15 | -0.05 | 1/27/2026 | 1/27/2026 3:59:53 PM EST |
| 9.00 | 0.71 | 1.46 | 1.09 | 1.62 | 0.00 | 0.00% | 0.12 | 0 | 51 | 2.80 | 0.78 | 0.22 | -0.07 | 1/26/2026 | 1/27/2026 3:59:53 PM EST |
| 9.50 | 0.16 | 0.94 | 0.55 | 0.64 | -0.36 | -36.00% | 0.06 | 59 | 42 | 2.09 | 0.65 | 0.28 | -0.09 | 1/27/2026 | 1/27/2026 3:59:53 PM EST |
| 10.00 | 0.31 | 0.86 | 0.59 | 0.40 | -0.21 | -34.43% | 0.06 | 235 | 425 | 1.74 | 0.50 | 0.30 | -0.09 | 1/27/2026 | 1/27/2026 3:59:53 PM EST |
| 10.50 | 0.10 | 0.31 | 0.21 | 0.30 | -0.15 | -33.34% | 0.02 | 140 | 578 | 1.17 | 0.36 | 0.27 | -0.09 | 1/27/2026 | 1/27/2026 3:59:53 PM EST |
| 11.00 | 0.10 | 0.25 | 0.18 | 0.12 | -0.31 | -72.10% | 0.02 | 127 | 1,719 | 1.46 | 0.25 | 0.23 | -0.07 | 1/27/2026 | 1/27/2026 3:59:53 PM EST |
| 11.50 | 0.03 | 0.20 | 0.12 | 0.12 | -0.07 | -36.85% | 0.01 | 39 | 318 | 1.50 | 0.16 | 0.17 | -0.06 | 1/27/2026 | 1/27/2026 3:59:53 PM EST |
| 12.00 | 0.06 | 0.12 | 0.09 | 0.06 | -0.09 | -60.00% | 0.01 | 64 | 882 | 1.71 | 0.10 | 0.12 | -0.04 | 1/27/2026 | 1/27/2026 3:59:53 PM EST |
| 12.50 | 0.01 | 0.17 | 0.09 | 0.15 | -0.13 | -46.43% | 0.01 | 4 | 909 | 1.82 | 0.06 | 0.08 | -0.03 | 1/27/2026 | 1/27/2026 3:59:53 PM EST |
| 13.00 | 0.03 | 0.07 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 1,664 | 1.90 | 0.04 | 0.05 | -0.02 | 1/27/2026 | 1/27/2026 3:59:53 PM EST |
| 13.50 | 0.00 | 0.30 | 0.15 | 0.04 | -0.06 | -60.00% | 0.01 | 12 | 192 | 2.50 | 0.02 | 0.03 | -0.01 | 1/27/2026 | 1/27/2026 3:59:53 PM EST |
| 14.00 | 0.01 | 0.14 | 0.08 | 0.05 | -0.04 | -44.45% | 0.01 | 7 | 2,499 | 2.36 | 0.01 | 0.02 | 0.00 | 1/27/2026 | 1/27/2026 3:59:53 PM EST |
| 14.50 | 0.00 | 0.23 | 0.12 | 0.05 | -0.18 | -78.27% | 0.01 | 10 | 74 | 3.61 | 0.00 | 0.01 | 0.00 | 1/27/2026 | 1/27/2026 3:59:53 PM EST |
| 15.00 | 0.02 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 204 | 2.57 | 0.00 | 0.01 | 0.00 | 1/26/2026 | 1/27/2026 3:59:53 PM EST |
| 15.50 | 0.02 | 0.28 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.33 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 4 | 411 | 2.98 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:53 PM EST |
| 16.50 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 573 | 3.65 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:53 PM EST |
| 17.50 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 5.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/27/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.48 | 0.24 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 12 | 5.99 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/27/2026 3:59:53 PM EST |
| 18.50 | 0.00 | 0.59 | 0.30 | % | 0.02 | 0 | 0 | 6.57 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 4.01 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/27/2026 3:59:53 PM EST |
| 19.50 | 0.00 | 0.59 | 0.30 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.07 | 0.04 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 25 | 4.25 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/27/2026 3:59:53 PM EST |
| 20.50 | 0.00 | 0.59 | 0.30 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.47 | 0.24 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/27/2026 3:59:53 PM EST |
| 21.50 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.59 | 0.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/27/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.59 | 0.30 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 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 | 0.02 | 0.01 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:53 PM EST | |||
| 1.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/27/2026 3:59:53 PM EST |
| 1.50 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/27/2026 3:59:53 PM EST |
| 2.00 | 0.00 | 0.59 | 0.30 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:53 PM EST | |||
| 2.50 | 0.00 | 0.10 | 0.05 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 200 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/27/2026 3:59:53 PM EST |
| 3.00 | 0.00 | 0.59 | 0.30 | 0.15 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/27/2026 3:59:53 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 440 | 0.00 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/27/2026 3:59:53 PM EST |
| 4.00 | 0.00 | 0.59 | 0.30 | 0.29 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/27/2026 3:59:53 PM EST |
| 4.50 | 0.00 | 0.47 | 0.24 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 220 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/27/2026 3:59:53 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,551 | 5.12 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 3:59:53 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 27 | 2.97 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 2 | 56 | 2.85 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:53 PM EST |
| 6.50 | 0.02 | 0.04 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 13 | 121 | 2.62 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.08 | 0.04 | 0.06 | +0.04 | +200.00% | 0.01 | 6 | 669 | 2.77 | -0.01 | 0.01 | 0.00 | 1/27/2026 | 1/27/2026 3:59:53 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.01 | 5 | 552 | 2.47 | -0.02 | 0.04 | -0.01 | 1/27/2026 | 1/27/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.11 | 0.06 | 0.08 | +0.03 | +60.00% | 0.01 | 4 | 452 | 2.08 | -0.06 | 0.08 | -0.03 | 1/27/2026 | 1/27/2026 3:59:53 PM EST |
| 8.50 | 0.00 | 0.15 | 0.08 | 0.09 | -0.02 | -18.19% | 0.01 | 158 | 842 | 1.83 | -0.12 | 0.15 | -0.05 | 1/27/2026 | 1/27/2026 3:59:53 PM EST |
| 9.00 | 0.07 | 0.18 | 0.13 | 0.17 | -0.01 | -5.56% | 0.01 | 5 | 621 | 1.27 | -0.22 | 0.22 | -0.07 | 1/27/2026 | 1/27/2026 3:59:53 PM EST |
| 9.50 | 0.08 | 0.47 | 0.28 | 0.28 | -0.03 | -9.68% | 0.03 | 104 | 1,164 | 1.27 | -0.35 | 0.28 | -0.09 | 1/27/2026 | 1/27/2026 3:59:53 PM EST |
| 10.00 | 0.45 | 0.78 | 0.62 | 0.48 | -0.02 | -4.00% | 0.06 | 103 | 959 | 1.58 | -0.50 | 0.30 | -0.09 | 1/27/2026 | 1/27/2026 3:59:53 PM EST |
| 10.50 | 0.65 | 1.20 | 0.93 | 0.79 | +0.18 | +29.51% | 0.09 | 5 | 278 | 1.50 | -0.64 | 0.27 | -0.09 | 1/27/2026 | 1/27/2026 3:59:53 PM EST |
| 11.00 | 1.08 | 1.51 | 1.30 | 1.11 | -0.04 | -3.48% | 0.12 | 24 | 1,218 | 2.22 | -0.75 | 0.23 | -0.07 | 1/27/2026 | 1/27/2026 3:59:53 PM EST |
| 11.50 | 1.30 | 2.17 | 1.74 | 1.10 | 0.00 | 0.00% | 0.15 | 0 | 199 | 3.10 | -0.84 | 0.17 | -0.06 | 1/26/2026 | 1/27/2026 3:59:53 PM EST |
| 12.00 | 1.83 | 2.81 | 2.32 | 2.42 | +0.51 | +26.71% | 0.19 | 2 | 296 | 3.88 | -0.90 | 0.12 | -0.04 | 1/27/2026 | 1/27/2026 3:59:53 PM EST |
| 12.50 | 2.27 | 2.95 | 2.61 | 2.49 | +0.12 | +5.07% | 0.21 | 4 | 2,518 | 3.04 | -0.94 | 0.08 | -0.03 | 1/27/2026 | 1/27/2026 3:59:53 PM EST |
| 13.00 | 2.67 | 3.80 | 3.24 | 2.92 | 0.00 | 0.00% | 0.25 | 0 | 30 | 4.50 | -0.96 | 0.05 | -0.02 | 1/26/2026 | 1/27/2026 3:59:53 PM EST |
| 13.50 | 2.87 | 4.60 | 3.74 | 3.45 | +1.55 | +81.58% | 0.28 | 14 | 10 | 5.71 | -0.98 | 0.03 | -0.01 | 1/27/2026 | 1/27/2026 3:59:53 PM EST |
| 14.00 | 3.80 | 4.90 | 4.35 | 4.03 | % | 0.31 | 2 | 0 | 5.38 | -0.99 | 0.02 | 0.00 | 1/27/2026 | 1/27/2026 3:59:53 PM EST | |
| 14.50 | 4.30 | 4.85 | 4.58 | 4.53 | +2.18 | +92.77% | 0.32 | 2 | 1 | 3.63 | -1.00 | 0.01 | 0.00 | 1/27/2026 | 1/27/2026 3:59:53 PM EST |
| 15.00 | 4.80 | 5.90 | 5.35 | 4.75 | 0.00 | 0.00% | 0.36 | 0 | 8 | 5.88 | -1.00 | 0.01 | 0.00 | 1/26/2026 | 1/27/2026 3:59:53 PM EST |
| 15.50 | 5.20 | 6.25 | 5.73 | % | 0.37 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 1/27/2026 3:59:53 PM EST | |||
| 16.00 | 5.65 | 6.95 | 6.30 | 6.28 | +0.49 | +8.47% | 0.39 | 2 | 59 | 6.49 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:53 PM EST |
| 16.50 | 6.30 | 7.30 | 6.80 | % | 0.41 | 0 | 0 | 6.20 | -1.00 | 0.00 | 0.00 | 1/27/2026 3:59:53 PM EST | |||
| 17.00 | 6.70 | 7.90 | 7.30 | 7.22 | % | 0.43 | 2 | 0 | 6.74 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:53 PM EST | |
| 17.50 | 7.25 | 8.40 | 7.83 | % | 0.45 | 0 | 0 | 6.93 | -1.00 | 0.00 | 0.00 | 1/27/2026 3:59:53 PM EST | |||
| 18.00 | 7.75 | 8.90 | 8.33 | 7.45 | 0.00 | 0.00% | 0.46 | 0 | 2 | 7.11 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/27/2026 3:59:53 PM EST |
| 18.50 | 8.25 | 9.40 | 8.83 | % | 0.48 | 0 | 0 | 7.28 | -1.00 | 0.00 | 0.00 | 1/27/2026 3:59:53 PM EST | |||
| 19.00 | 8.75 | 9.90 | 9.33 | % | 0.49 | 0 | 0 | 7.45 | -1.00 | 0.00 | 0.00 | 1/27/2026 3:59:53 PM EST | |||
| 19.50 | 9.10 | 10.45 | 9.78 | % | 0.50 | 0 | 0 | 7.78 | -1.00 | 0.00 | 0.00 | 1/27/2026 3:59:53 PM EST | |||
| 20.00 | 9.75 | 10.95 | 10.35 | % | 0.52 | 0 | 0 | 7.94 | -1.00 | 0.00 | 0.00 | 1/27/2026 3:59:53 PM EST | |||
| 20.50 | 10.20 | 11.45 | 10.83 | % | 0.53 | 0 | 0 | 8.10 | -1.00 | 0.00 | 0.00 | 1/27/2026 3:59:53 PM EST | |||
| 21.00 | 10.60 | 11.95 | 11.28 | % | 0.54 | 0 | 0 | 8.25 | -1.00 | 0.00 | 0.00 | 1/27/2026 3:59:53 PM EST | |||
| 21.50 | 11.10 | 12.50 | 11.80 | % | 0.55 | 0 | 0 | 8.56 | -1.00 | 0.00 | 0.00 | 1/27/2026 3:59:53 PM EST | |||
| 22.00 | 11.60 | 12.95 | 12.28 | % | 0.56 | 0 | 0 | 8.52 | -1.00 | 0.00 | 0.00 | 1/27/2026 3:59:53 PM EST | |||
| 22.50 | 12.15 | 13.50 | 12.83 | 12.79 | +0.54 | +4.41% | 0.57 | 4 | 2 | 8.83 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:53 PM EST |