SOC - Options Database

SOC

SABLE OFFSHORE CORP A

$4.96 +2.90%

$4.91 (-1.04%)🌙

as of 09/15 07:11 PM

(9/11 19:00) ◀

Tuesday, September 15, 2026 (7:11pm)

▶ (9/18 19:03)

◀ 9/15 19:11 ▶

Option Volume

Detail

ℹ

Current (09/15) 6,683

Calls: 5,173 (77%)

Puts: 1,510 (23%)

Prior (09/11) 7,261

Calls: 6,141 (85%)

Puts: 1,120 (15%)

Current vs Prior -7.96%

Calls: -15.76% (Calls)

Puts: +34.82% (Puts)

Prior 7-Day Total 43,659

Calls: 30,515 (70%)

Puts: 13,144 (30%)

Prior 7-Day Average 6,237

Calls: 4,359 (70%)

Puts: 1,877 (30%)

Current vs Prior 7-Day Avg +7.15%

Calls: +18.67%

Puts: -19.58%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/15) $890.4K

Calls: $837.2K (94%)

Puts: $53.2K (6%)

Prior (09/11) $331.8K

Calls: $296.2K (89%)

Puts: $35.6K (11%)

Current vs Prior +168.39%

Calls: +182.66%

Puts: +49.59%

Prior 7-Day Total $2.17M

Calls: $1.67M (77%)

Puts: $501.7K (23%)

Prior 7-Day Average $309.6K

Calls: $238.0K (77%)

Puts: $71.7K (23%)

Current vs Prior 7-Day Avg +187.57%

Calls: +251.80%

Puts: -25.73%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/15) 0.29

Prior (09/11) 0.18

Current vs Prior +60.05%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -49.07%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/15) 168,892

Calls: 123,513 (73%)

Puts: 45,379 (27%)

Prior (09/11) 248,956

Calls: 218,652 (88%)

Puts: 30,304 (12%)

Current vs Prior -32.16%

Prior 7-Day Total 1,429,900

Calls: 1,254,575 (88%)

Puts: 175,325 (12%)

Prior 7-Day Average 204,271

Calls: 179,225 (88%)

Puts: 25,046 (12%)

Current vs Prior 7-Day Avg -17.32%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 7.26% | 12.10%7.26% | 24.40%

Prior 10.64% | 15.67%10.64% | 23.60%

Current vs Prior -31.77% | -22.79%-31.77% | +3.38%

Prior 7-Day Avg 8.15% | 13.48%14.03% | 27.45%

Current vs 7-Day Avg -10.92% | -10.29%-48.28% | -11.14%

Prior 7-Day Eod 10.64% | 15.67%10.64% | 23.60%

Current vs 7-Day Eod -31.77% | -22.79%-31.77% | +3.38%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 46.50% | 31.53%

Calls: 66.67% | 33.33%

Puts: 26.32% | 29.73%

Prior 46.50% | 31.53%

Calls: 66.67% | 33.33%

Puts: 26.32% | 29.73%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 46.50% | 31.53%

Calls: 66.67% | 33.33%

Puts: 26.32% | 29.73%

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

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($837.2K) vs puts ($53.2K). Massive premium surge with dollar volume up 168% vs prior. Dollar volume significantly above 7-day average (188% higher). Extreme bullish P/C ratio of 0.29 - heavy call buying (5,173 calls vs 1,510 puts).

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. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 12 found (avg delta 0.68, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Sep 18	0.85	1.11	$0.98	26.5%	22	0.98	445
$4.50	Sep 18	0.39	0.71	$0.55	58.2%	20	0.83	1.1K
$4.00	Oct 16	1.05	1.25	$1.15	17.4%	74	0.83	1.7K
$4.00	Oct 23	1.06	1.42	$1.24	29.0%	3	0.79	--
$4.50	Oct 2	0.59	0.78	$0.69	27.5%	13	0.72	--

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Sep 18	0.08	0.29	$0.19	110.5%	91	0.50	2.9K

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 3.5K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Oct 16	0.52	0.73	$0.63	33.3%	1.1K	0.57	13.9K
$5.50	Sep 18	0.02	0.08	$0.05	120.0%	413	0.19	8.1K
$5.50	Oct 9	0.18	0.46	$0.32	87.5%	203	0.41	--
$5.50	Sep 25	0.09	0.30	$0.20	105.0%	142	0.33	396
$5.00	Sep 18	0.10	0.24	$0.17	82.4%	89	0.51	6.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Oct 2	0.16	0.24	$0.20	40.0%	866	0.28	185
$5.00	Oct 16	0.46	0.70	$0.58	41.4%	308	0.44	4.2K
$5.00	Sep 18	0.08	0.29	$0.19	110.5%	91	0.50	2.9K
$4.50	Sep 18	0.01	0.10	$0.06	150.0%	32	0.17	969
$4.50	Sep 25	0.01	0.26	$0.14	178.6%	31	0.25	538

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 16.7%, max 18.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$5.50	Sep 18	Oct 30	116.4%	97.9%	18.8%	417	8.1K
$4.50	Sep 18	Oct 30	127.8%	113.4%	12.7%	23	1.1K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$4.50	Sep 18	Oct 23	127.8%	107.7%	18.7%	41	969

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 0.92, avg 1.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$4.00	$5.00	Oct 16	$0.52	$0.48	$0.52	83%	0.92	$4.52
$4.00	$5.50	Oct 23	$0.78	$0.72	$0.78	79%	0.92	$4.78
$4.50	$5.50	Oct 9	$0.40	$0.60	$0.40	71%	1.50	$4.90
$4.50	$5.50	Oct 30	$0.49	$0.51	$0.49	69%	1.04	$4.99
$5.00	$5.50	Oct 2	$0.16	$0.34	$0.16	53%	2.12	$5.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$5.00	$4.50	Sep 18	$0.13	$0.37	$0.13	50%	2.85	$4.87
$4.50	$4.00	Oct 9	$0.13	$0.37	$0.13	30%	2.85	$4.37
$4.50	$4.00	Oct 2	$0.12	$0.38	$0.12	28%	3.17	$4.38
$5.00	$4.50	Oct 2	$0.22	$0.28	$0.22	47%	1.27	$4.78
$5.00	$4.00	Oct 16	$0.41	$0.59	$0.41	44%	1.44	$4.59

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.32, avg 0.36)

BEAR CALL (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$5.00	$5.50	Sep 18	$0.12	$0.12	$0.38	50%	0.32	$5.12
$5.00	$5.50	Oct 2	$0.16	$0.16	$0.34	47%	0.47	$5.16

BULL PUT (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$4.50	$4.00	Oct 2	$0.12	$0.12	$0.38	72%	0.32	$4.38
$4.50	$4.00	Oct 9	$0.13	$0.13	$0.37	70%	0.35	$4.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.17, cheapest $0.11)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$5.00	Sep 18	Sep 25	$0.11	100.1%	90.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$5.00	Sep 18	Oct 2	$0.23	100.1%	95.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 7.26% of stock, avg 16.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$5.00	Sep 18	$0.17	$0.19	$0.36	$4.64	$5.36	7.26%
$4.50	Sep 18	$0.55	$0.06	$0.61	$3.89	$5.11	12.30%
$5.00	Oct 2	$0.39	$0.42	$0.81	$4.19	$5.81	16.33%
$4.50	Oct 2	$0.69	$0.20	$0.89	$3.61	$5.39	17.94%
$4.50	Oct 9	$0.72	$0.32	$1.04	$3.46	$5.54	20.97%
$5.00	Oct 16	$0.63	$0.58	$1.21	$3.79	$6.21	24.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 2.22% of stock, avg 9.80%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$5.50	$4.50	Sep 18	$0.05	$0.06	$0.11	$4.39	$5.61
$5.50	$4.50	Sep 25	$0.20	$0.14	$0.34	$4.16	$5.84
$5.50	$4.00	Oct 2	$0.23	$0.08	$0.31	$3.69	$5.81
$5.50	$4.50	Oct 2	$0.23	$0.20	$0.43	$4.07	$5.93
$5.50	$4.00	Oct 9	$0.32	$0.19	$0.51	$3.49	$6.01
$5.50	$4.50	Oct 9	$0.32	$0.32	$0.64	$3.86	$6.14
$5.50	$5.00	Oct 2	$0.23	$0.42	$0.65	$4.35	$6.15
$5.50	$4.50	Oct 23	$0.46	$0.44	$0.90	$3.60	$6.40

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 5.25, cheapest $0.08)

CALLS (2)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$4.50	$5.00	$5.50	Sep 18	$0.26	$0.24	65%	0.92
$4.50	$5.00	$5.50	Oct 2	$0.14	$0.36	36%	2.57

PUTS (2)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$4.00	$4.50	$5.00	Sep 18	$0.08	$0.42	48%	5.25
$4.00	$4.50	$5.00	Oct 2	$0.10	$0.40	34%	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.11, 6 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$4.00	$5.00	1:2	Oct 16	-$0.11	$0.89
$4.00	$4.50	1:2	Sep 18	-$0.12	$0.38
$4.50	$5.00	1:2	Oct 2	-$0.09	$0.41
$5.00	$5.50	1:2	Oct 2	-$0.07	$0.43
$5.00	$5.50	1:2	Sep 25	-$0.12	$0.38

PUTS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$4.50	$4.00	1:2	Oct 9	-$0.06	$0.44
$5.00	$4.50	1:2	Sep 18	$0.07	$0.43
$5.00	$4.00	1:2	Oct 16	$0.24	$0.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 7.66%, avg 4.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$5.50	Oct 30	$0.38	0.47	10.9%	7.66%	18.55%	4	--
$5.50	Oct 23	$0.33	0.45	10.9%	6.65%	17.54%	5	--
$5.00	Oct 16	$0.52	0.57	0.8%	10.48%	11.29%	1.1K	13.9K
$5.50	Oct 9	$0.18	0.41	10.9%	3.63%	14.52%	203	--
$5.50	Oct 2	$0.16	0.36	10.9%	3.23%	14.11%	16	217
$5.00	Oct 2	$0.26	0.53	0.8%	5.24%	6.05%	8	--
$5.50	Sep 25	$0.09	0.33	10.9%	1.81%	12.70%	142	396
$5.00	Sep 25	$0.16	0.51	0.8%	3.23%	4.03%	15	6.7K
$5.00	Sep 18	$0.10	0.51	0.8%	2.02%	2.82%	89	6.4K

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 5,173

Total Puts 1,510

Put/Call Ratio 0.29

Net Difference 3,663

Prior's Put/Call Breakdown

Total Calls 6,141

Total Puts 1,120

Put/Call Ratio 0.18

Net Difference 5,021

Prior 7-Day Put/Call Summary

Total Calls 30,515

Total Puts 13,144

Average Put/Call Ratio 0.57

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