SOC - Options Database

SOC

SABLE OFFSHORE CORP A

$4.19 -3.68%

$4.25 (+1.55%)🌙

as of 07/20 07:05 PM

(7/17 19:18) ◀

Monday, July 20, 2026 (7:05pm)

▶ (7/21 19:04)

◀ 7/20 19:05 ▶

Option Volume

Detail

ℹ

Current (07/20) 7,019

Calls: 4,900 (70%)

Puts: 2,119 (30%)

Prior (07/17) 40,419

Calls: 39,080 (97%)

Puts: 1,339 (3%)

Current vs Prior -82.63%

Calls: -87.46% (Calls)

Puts: +58.25% (Puts)

Prior 7-Day Total 115,515

Calls: 98,809 (86%)

Puts: 16,706 (14%)

Prior 7-Day Average 16,502

Calls: 14,115 (86%)

Puts: 2,386 (14%)

Current vs Prior 7-Day Avg -57.47%

Calls: -65.29%

Puts: -11.21%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20) $355.4K

Calls: $186.2K (52%)

Puts: $169.2K (48%)

Prior (07/17) $1.77M

Calls: $1.59M (90%)

Puts: $185.5K (10%)

Current vs Prior -79.95%

Calls: -88.27%

Puts: -8.78%

Prior 7-Day Total $6.90M

Calls: $4.54M (66%)

Puts: $2.36M (34%)

Prior 7-Day Average $985.5K

Calls: $648.1K (66%)

Puts: $337.3K (34%)

Current vs Prior 7-Day Avg -63.94%

Calls: -71.27%

Puts: -49.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20) 0.43

Prior (07/17) 0.03

Current vs Prior +1162.14%

Prior 7-Day Average 0.23

Current vs Prior 7-Day Avg +89.22%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/20) 147,200

Calls: 134,840 (92%)

Puts: 12,360 (8%)

Prior (07/17) 225,841

Calls: 194,687 (86%)

Puts: 31,154 (14%)

Current vs Prior -34.82%

Prior 7-Day Total 1,511,362

Calls: 1,291,557 (85%)

Puts: 219,805 (15%)

Prior 7-Day Average 215,908

Calls: 184,508 (85%)

Puts: 31,400 (15%)

Current vs Prior 7-Day Avg -31.82%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 11.69% | 20.29%33.17% | 42.00%

Prior 16.55% | 22.99%8.05% | 33.56%

Current vs Prior -29.35% | -11.75%+312.31% | +25.15%

Prior 7-Day Avg 12.14% | 19.24%12.27% | 34.72%

Current vs 7-Day Avg -3.65% | +5.45%+170.41% | +20.99%

Prior 7-Day Eod 16.55% | 22.99%8.05% | 33.56%

Current vs 7-Day Eod -29.35% | -11.75%+312.31% | +25.15%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 194.84% | 42.02%

Calls: 194.12% | 43.04%

Puts: 195.56% | 41.00%

Prior 194.84% | 42.02%

Calls: 194.12% | 43.04%

Puts: 195.56% | 41.00%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 194.84% | 42.02%

Calls: 194.12% | 43.04%

Puts: 195.56% | 41.00%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 80% vs prior. Below-average activity with volume down 83% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (4,900 calls vs 2,119 puts). P/C ratio rising 1162% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.60, cheapest $0.32)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Aug 21	0.40	0.47	$0.44	15.9%	237	0.42	6.9K
$4.00	Jul 31	0.50	0.56	$0.53	11.3%	3	0.63	--
$4.00	Aug 21	0.73	0.86	$0.80	16.2%	42	0.63	--
$3.50	Aug 7	0.83	0.98	$0.91	16.5%	21	0.75	--

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Jul 31	0.29	0.35	$0.32	18.8%	115	0.38	1.2K
$4.50	Jul 31	0.58	0.66	$0.62	12.9%	2	0.56	68

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 10 found (avg delta 0.63, highest 0.84)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$3.50	Aug 7	0.83	0.98	$0.91	16.5%	21	0.75	--
$4.00	Jul 24	0.22	0.42	$0.32	62.5%	44	0.63	567
$4.00	Jul 31	0.50	0.56	$0.53	11.3%	3	0.63	--
$4.00	Aug 21	0.73	0.86	$0.80	16.2%	42	0.63	--
$4.00	Aug 7	0.56	0.69	$0.63	20.6%	1	0.61	100

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Jul 24	0.79	0.99	$0.89	22.5%	1	0.84	845
$4.50	Jul 24	0.41	0.51	$0.46	21.7%	16	0.64	744
$4.50	Jul 31	0.58	0.66	$0.62	12.9%	2	0.56	68

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 3.8K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Jul 24	0.04	0.06	$0.05	40.0%	1.4K	0.15	3.1K
$4.50	Jul 24	0.13	0.18	$0.16	31.2%	355	0.35	1.7K
$5.00	Aug 21	0.40	0.47	$0.44	15.9%	237	0.42	6.9K
$4.50	Jul 31	0.26	0.34	$0.30	26.7%	149	0.44	17.3K
$5.00	Jul 31	0.15	0.22	$0.19	36.8%	89	0.30	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Jul 24	0.14	0.20	$0.17	35.3%	636	0.37	2.4K
$3.50	Jul 31	0.12	0.18	$0.15	40.0%	345	0.21	136
$4.00	Aug 21	0.53	0.65	$0.59	20.3%	119	0.37	1.9K
$4.00	Jul 31	0.29	0.35	$0.32	18.8%	115	0.38	1.2K
$3.50	Jul 24	0.02	0.06	$0.04	100.0%	80	0.12	1.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 11.2%, max 15.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$4.50	Jul 24	Aug 21	166.9%	144.2%	15.7%	389	1.7K
$5.00	Jul 24	Aug 21	161.0%	144.0%	11.8%	1.6K	10.0K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$4.50	Jul 24	Jul 31	166.9%	144.1%	15.9%	18	812
$3.50	Jul 24	Aug 21	148.9%	147.0%	1.3%	84	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 3.55, avg 1.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$4.50	$5.00	Jul 24	$0.11	$0.39	$0.11	3.55	$4.61
$4.50	$5.00	Jul 31	$0.11	$0.39	$0.11	3.55	$4.61
$4.50	$5.00	Aug 14	$0.15	$0.35	$0.15	2.33	$4.65
$4.50	$5.00	Aug 21	$0.15	$0.35	$0.15	2.33	$4.65
$4.00	$4.50	Jul 24	$0.16	$0.34	$0.16	2.12	$4.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$4.00	$3.50	Jul 24	$0.13	$0.37	$0.13	2.85	$3.87
$4.00	$3.50	Jul 31	$0.17	$0.33	$0.17	1.94	$3.83
$4.00	$3.50	Aug 7	$0.21	$0.29	$0.21	1.38	$3.79
$4.00	$3.50	Aug 21	$0.22	$0.28	$0.22	1.27	$3.78
$4.50	$4.00	Jul 24	$0.29	$0.21	$0.29	0.72	$4.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 1.50, avg 0.71)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$3.50	$4.00	Aug 7	$0.28	$0.28	$0.22	1.27	$3.78
$4.00	$4.50	Jul 31	$0.23	$0.23	$0.27	0.85	$4.23
$4.00	$4.50	Aug 21	$0.21	$0.21	$0.29	0.72	$4.21
$4.00	$5.00	Aug 7	$0.37	$0.37	$0.63	0.59	$4.37
$4.00	$4.50	Jul 24	$0.16	$0.16	$0.34	0.47	$4.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$4.50	$4.00	Jul 31	$0.30	$0.30	$0.20	1.50	$4.20
$4.50	$4.00	Jul 24	$0.29	$0.29	$0.21	1.38	$4.21
$4.00	$3.50	Aug 21	$0.22	$0.22	$0.28	0.79	$3.78
$4.00	$3.50	Aug 7	$0.21	$0.21	$0.29	0.72	$3.79
$4.00	$3.50	Jul 31	$0.17	$0.17	$0.33	0.52	$3.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.15, cheapest $0.11)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$4.50	Jul 24	Jul 31	$0.14	166.9%	144.1%
$5.00	Jul 24	Jul 31	$0.14	161.0%	152.5%
$4.00	Jul 24	Jul 31	$0.21	140.8%	146.9%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$3.50	Jul 24	Jul 31	$0.11	148.9%	155.0%
$4.00	Jul 24	Jul 31	$0.15	140.8%	146.9%
$4.50	Jul 24	Jul 31	$0.16	166.9%	144.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 11.69% of stock, avg 22.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$4.00	Jul 24	$0.32	$0.17	$0.49	$3.51	$4.49	11.69%
$4.50	Jul 24	$0.16	$0.46	$0.62	$3.88	$5.12	14.80%
$4.00	Jul 31	$0.53	$0.32	$0.85	$3.15	$4.85	20.29%
$4.50	Jul 31	$0.30	$0.62	$0.92	$3.58	$5.42	21.96%
$5.00	Jul 24	$0.05	$0.89	$0.94	$4.06	$5.94	22.43%
$4.00	Aug 7	$0.63	$0.45	$1.08	$2.92	$5.08	25.78%
$3.50	Aug 7	$0.91	$0.24	$1.15	$2.35	$4.65	27.45%
$4.00	Aug 21	$0.80	$0.59	$1.39	$2.61	$5.39	33.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 13 found (cheapest 2.15% of stock, avg 12.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$5.00	$3.50	Jul 24	$0.05	$0.04	$0.09	$3.41	$5.09
$4.50	$3.50	Jul 24	$0.16	$0.04	$0.20	$3.30	$4.70
$5.00	$4.00	Jul 24	$0.05	$0.17	$0.22	$3.78	$5.22
$4.50	$4.00	Jul 24	$0.16	$0.17	$0.33	$3.67	$4.83
$5.00	$3.50	Jul 31	$0.19	$0.15	$0.34	$3.16	$5.34
$4.50	$3.50	Jul 31	$0.30	$0.15	$0.45	$3.05	$4.95
$5.00	$3.50	Aug 7	$0.26	$0.24	$0.50	$3.00	$5.50
$5.00	$4.00	Jul 31	$0.19	$0.32	$0.51	$3.49	$5.51
$4.50	$4.00	Jul 31	$0.30	$0.32	$0.62	$3.38	$5.12
$5.00	$4.00	Aug 7	$0.26	$0.45	$0.71	$3.29	$5.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 2.85, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
4/4	4/5	Aug 21	$0.37	$0.13	2.85	$3.63	$4.87
4/4	4/5	Jul 31	$0.28	$0.22	1.27	$3.72	$4.78
4/4	4/5	Jul 24	$0.24	$0.26	0.92	$3.76	$4.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 7.33, cheapest $0.06)

CALLS (2)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$4.00	$4.50	$5.00	Aug 21	$0.06	$0.44	7.33
$4.00	$4.50	$5.00	Jul 31	$0.12	$0.38	3.17

PUTS (3)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$3.50	$4.00	$4.50	Jul 31	$0.13	$0.37	2.85
$4.00	$4.50	$5.00	Jul 24	$0.14	$0.36	2.57
$3.50	$4.00	$4.50	Jul 24	$0.16	$0.34	2.13

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.07, 7 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$4.00	$4.50	1:2	Jul 31	-$0.07	$0.43
$4.50	$5.00	1:2	Jul 31	-$0.08	$0.42
$4.50	$5.00	1:2	Aug 14	-$0.21	$0.29
$4.50	$5.00	1:2	Aug 21	-$0.29	$0.21
$3.50	$4.00	1:2	Aug 7	-$0.35	$0.15

PUTS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$4.00	$3.50	1:2	Aug 21	-$0.15	$0.35
$4.00	$3.50	1:2	Jul 24	$0.09	$0.41
$4.50	$4.00	1:2	Jul 24	$0.12	$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 12.41%, avg 7.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$4.50	Aug 21	$0.52	0.52	7.4%	12.41%	19.81%	34	--
$4.50	Aug 14	$0.43	0.50	7.4%	10.26%	17.66%	5	--
$5.00	Aug 21	$0.40	0.42	19.3%	9.55%	28.88%	237	6.9K
$5.00	Aug 14	$0.29	0.39	19.3%	6.92%	26.25%	30	95
$4.50	Jul 31	$0.26	0.44	7.4%	6.21%	13.60%	149	17.3K
$5.00	Aug 7	$0.22	0.34	19.3%	5.25%	24.58%	47	188
$5.00	Jul 31	$0.15	0.30	19.3%	3.58%	22.91%	89	2.0K
$4.50	Jul 24	$0.13	0.35	7.4%	3.10%	10.50%	355	1.7K

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 4,900

Total Puts 2,119

Put/Call Ratio 0.43

Net Difference 2,781

Prior's Put/Call Breakdown

Total Calls 39,080

Total Puts 1,339

Put/Call Ratio 0.03

Net Difference 37,741

Prior 7-Day Put/Call Summary

Total Calls 98,809

Total Puts 16,706

Average Put/Call Ratio 0.23

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card