SOC · Sable Offshore Corp. · Options Chain

Track SOC — free

$4.56 +0.21 (+4.83%) At close · Sep 18

Russell 2000 member Rebalance outlook locked

Market Cap

$874.93M

191.87M

Options Chain

Underlying $4.56 · at close Sep 18, 2026 Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 25, 2026 · 5 days to expiry · 40 contracts · mixed daily-bar sessions · Aug 13, 2026–Sep 18, 2026; 8 unknown

Put / call OI

0.32

Call-heavy positioning

Open interest

11,818

as of Sep 17, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$4.50

$0.06 below spot

ATM implied vol

96.4%

market's expected move

Open interest by strike

Calls Puts

0.5

1.5

2.5

3.5

4.5

5.5

6.5

7.5

8.5

9.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 25 5d Oct 2 12d Oct 9 19d Oct 16 26d Oct 23 33d Oct 30 40d Nov 20 61d Jan 15 117d Apr 16 208d Jan 21 488d Jan 19 852d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
289	6	—	—	$3.75	$4.20	$4.02		$0.01	$0.00	$0.01	—	—	1	1
Call · $0.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.943 UTC Last $4.02 Breakeven $4.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 289 OI effective date Sep 17, 2026 Model this call Put · $0.5 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 13:31:13.267 UTC Last $0.01 Breakeven $0.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this put
46	2	—	—	$3.15	$4.00	$3.38		—	$0.00	$0.02	—	—	—	—
Call · $1 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.855 UTC Last $3.38 Breakeven $4.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 46 OI effective date Sep 17, 2026 Model this call Put · $1 Daily-bar session Unknown Quote as of 2026-09-18 13:33:44.777 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
107	1	—	—	$2.70	$3.25	$2.91		—	$0.00	$0.02	—	—	—	—
Call · $1.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.855 UTC Last $2.91 Breakeven $4.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 107 OI effective date Sep 17, 2026 Model this call Put · $1.5 Daily-bar session Unknown Quote as of 2026-09-18 13:33:32.009 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
202	1	—	—	$2.34	$2.75	$2.48		$0.16	$0.00	$0.02	—	—	6	2
Call · $2 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.854 UTC Last $2.48 Breakeven $4.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 202 OI effective date Sep 17, 2026 Model this call Put · $2 Daily-bar session Aug 13, 2026 Quote as of 2026-09-18 13:33:06.477 UTC Last $0.16 Breakeven $1.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 Model this put
—	—	—	—	$1.68	$2.23	—		$0.07	$0.00	$0.02	—	—	2	7
Call · $2.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.855 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $2.5 Daily-bar session Aug 19, 2026 Quote as of 2026-09-18 13:32:54.397 UTC Last $0.07 Breakeven $2.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 17, 2026 Model this put
167	3	—	—	$1.19	$1.73	$1.40		$0.03	$0.00	$0.23	—	—	4	25
Call · $3 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.854 UTC Last $1.40 Breakeven $4.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 167 OI effective date Sep 17, 2026 Model this call Put · $3 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.854 UTC Last $0.03 Breakeven $2.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 17, 2026 Model this put
18	14	—	—	$0.81	$1.20	$1.00		$0.07	$0.00	$0.13	—	—	4	228
Call · $3.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.854 UTC Last $1.00 Breakeven $4.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 17, 2026 Model this call Put · $3.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-18 19:59:59.975 UTC Last $0.07 Breakeven $3.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 228 OI effective date Sep 17, 2026 Model this put
12	10	170.6%	0.775	$0.53	$0.85	$0.68		$0.02	$0.01	$0.04	-0.102	92.1%	31	1.7k
Call · $4 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.965 UTC Last $0.68 Breakeven $4.68 Implied vol 170.6% Delta 0.775 ≈78% ITM Gamma 0.33 Theta -0.028 Vega 0.002 Open interest 12 OI effective date Sep 17, 2026 Model this call Put · $4 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.792 UTC Last $0.02 Breakeven $3.98 Implied vol 92.1% Delta -0.102 ≈10% ITM Gamma 0.363 Theta -0.009 Vega 0.001 Open interest 1.7k OI effective date Sep 17, 2026 Model this put
178	72	98.9%	0.568	$0.16	$0.32	$0.30		$0.16	$0.13	$0.21	-0.431	93.9%	24	632
Call · $4.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.965 UTC Last $0.30 Breakeven $4.80 Implied vol 98.9% Delta 0.568 ≈57% ITM Gamma 0.745 Theta -0.021 Vega 0.002 Open interest 178 OI effective date Sep 17, 2026 Model this call Put · $4.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.854 UTC Last $0.16 Breakeven $4.34 Implied vol 93.9% Delta -0.431 ≈43% ITM Gamma 0.785 Theta -0.019 Vega 0.002 Open interest 632 OI effective date Sep 17, 2026 Model this put
Underlying $4.56
6.7k	268	106.9%	0.25	$0.06	$0.10	$0.06		$0.46	$0.42	$0.57	-0.791	91.3%	45	192
Call · $5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.876 UTC Last $0.06 Breakeven $5.06 Implied vol 106.9% Delta 0.25 ≈25% ITM Gamma 0.557 Theta -0.018 Vega 0.002 Open interest 6.7k OI effective date Sep 17, 2026 Model this call Put · $5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.854 UTC Last $0.46 Breakeven $4.54 Implied vol 91.3% Delta -0.791 ≈79% ITM Gamma 0.59 Theta -0.014 Vega 0.002 Open interest 192 OI effective date Sep 17, 2026 Model this put
503	7	—	—	$0.00	$0.03	$0.02		$1.03	$0.83	$1.16	—	—	3	1
Call · $5.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:51.362 UTC Last $0.02 Breakeven $5.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 503 OI effective date Sep 17, 2026 Model this call Put · $5.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:54.723 UTC Last $1.03 Breakeven $4.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this put
517	1	—	—	$0.00	$0.05	$0.02		$1.47	$1.27	$1.79	—	—	3	6
Call · $6 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:21:40.426 UTC Last $0.02 Breakeven $6.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 517 OI effective date Sep 17, 2026 Model this call Put · $6 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.830 UTC Last $1.47 Breakeven $4.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 17, 2026 Model this put
198	15	—	—	$0.00	$0.24	$0.02		$1.83	$1.74	$2.34	—	—	2	3
Call · $6.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.854 UTC Last $0.02 Breakeven $6.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 198 OI effective date Sep 17, 2026 Model this call Put · $6.5 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:59.854 UTC Last $1.83 Breakeven $4.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 17, 2026 Model this put
13	1	—	—	$0.00	$0.24	$0.06		$2.38	$2.25	$2.84	—	—	4	28
Call · $7 Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 19:59:59.963 UTC Last $0.06 Breakeven $7.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 17, 2026 Model this call Put · $7 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:59.854 UTC Last $2.38 Breakeven $4.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 17, 2026 Model this put
16	2	—	—	$0.00	$0.23	$0.08		$2.91	$2.75	$3.35	—	—	1	1
Call · $7.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 19:59:59.905 UTC Last $0.08 Breakeven $7.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 17, 2026 Model this call Put · $7.5 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.854 UTC Last $2.91 Breakeven $4.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this put
1	1	—	—	$0.00	$0.23	$0.10		$3.42	$3.20	$3.85	—	—	4	5
Call · $8 Daily-bar session Sep 2, 2026 Quote as of 2026-09-18 19:59:59.818 UTC Last $0.10 Breakeven $8.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $8 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:59.854 UTC Last $3.42 Breakeven $4.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 17, 2026 Model this put
—	—	—	—	$0.00	$0.23	—		$4.15	$3.70	$4.35	—	—	2	6
Call · $8.5 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.830 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $8.5 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.854 UTC Last $4.15 Breakeven $4.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 17, 2026 Model this put
—	—	—	—	$0.00	$0.23	—		$3.78	$4.20	$4.85	—	—	2	4
Call · $9 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.792 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $9 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 19:59:59.854 UTC Last $3.78 Breakeven $5.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 17, 2026 Model this put
—	—	—	—	$0.00	$2.13	—		—	$4.25	$7.05	—	—	—	—
Call · $9.5 Daily-bar session Unknown Quote as of 2026-09-18 19:59:50.583 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $9.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:50.630 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.23	—		$5.37	$5.20	$5.85	—	—	2	—
Call · $10 Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.855 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $10 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:59.855 UTC Last $5.37 Breakeven $4.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Aug 13, 2026–Sep 18, 2026; 8 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1831481 CUSIP 78574H104 13F (30d) 7 filings 7 filers Visit website Investor relations