Tour v528
SOC
SABLE OFFSHORE CORP A
$4.56 +4.83%
$4.51 (-1.20%)🌙
as of 09/18 07:03 PM
(9/15 19:11) ◀
|
Friday, September 18, 2026 (7:03pm)
January 2026
|
▶ (9/21 19:02)
◀ 9/18 19:03 ▶

Option Volume

Detail
ℹ
Current (09/18) 13,254
Calls: 2,256 (17%)
Puts: 10,998 (83%)
Prior (09/15) 6,683
Calls: 5,173 (77%)
Puts: 1,510 (23%)
Current vs Prior +98.32%
Calls: -56.39% (Calls)
Puts: +628.34% (Puts)
Prior 7-Day Total 40,854
Calls: 29,734 (73%)
Puts: 11,120 (27%)
Prior 7-Day Average 5,836
Calls: 4,247 (73%)
Puts: 1,588 (27%)
Current vs Prior 7-Day Avg +127.10%
Calls: -46.89%
Puts: +592.32%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18) $16.27M
Calls: $166.2K (1%)
Puts: $16.11M (99%)
Prior (09/15) $890.4K
Calls: $837.2K (94%)
Puts: $53.2K (6%)
Current vs Prior +1727.56%
Calls: -80.14%
Puts: +30160.01%
Prior 7-Day Total $2.50M
Calls: $2.18M (87%)
Puts: $320.5K (13%)
Prior 7-Day Average $357.0K
Calls: $311.2K (87%)
Puts: $45.8K (13%)
Current vs Prior 7-Day Avg +4458.02%
Calls: -46.59%
Puts: +35082.94%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18) 4.88
Prior (09/15) 0.29
Current vs Prior +1570.09%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg +819.69%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18) 149,761
Calls: 109,908 (73%)
Puts: 39,853 (27%)
Prior (09/15) 168,892
Calls: 123,513 (73%)
Puts: 45,379 (27%)
Current vs Prior -11.33%
Prior 7-Day Total 1,430,973
Calls: 1,228,422 (86%)
Puts: 202,551 (14%)
Prior 7-Day Average 204,424
Calls: 175,488 (86%)
Puts: 28,935 (14%)
Current vs Prior 7-Day Avg -26.74%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 2.63% | 8.99%2.63% | 24.78%
Prior 7.26% | 12.10%7.26% | 24.40%
Current vs Prior +23.88% | +32.34%-63.74% | +1.58%
Prior 7-Day Avg 7.95% | 13.38%12.57% | 26.85%
Current vs 7-Day Avg +13.08% | +19.67%-79.07% | -7.70%
Prior 7-Day Eod 7.26% | 12.10%7.26% | 24.40%
Current vs 7-Day Eod +23.88% | +32.34%-63.74% | +1.58%
Sentiment BEARISHBULLISH

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 bearish conviction with 99% of dollar volume in puts ($16.11M) vs calls ($166.2K). Massive premium surge with dollar volume up 1728% vs prior. Dollar volume significantly above 7-day average (4458% higher). Above-average activity with volume up 98% vs prior.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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

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. 2 found (avg $0.57, cheapest $0.37)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Oct 300.330.40$0.3718.9%1000.30--
$5.00Oct 160.720.82$0.7713.0%300.574.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 15 found (avg delta 0.68, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Sep 250.530.85$0.6946.4%100.90--
$4.00Sep 180.340.70$0.5269.2%2450.79464
$4.50Sep 180.000.20$0.10200.0%1410.75978
$4.00Oct 90.610.87$0.7435.1%110.754
$4.00Oct 160.680.93$0.8130.9%10.72--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Sep 180.310.59$0.4562.2%4870.952.5K
$5.00Sep 250.420.57$0.5030.0%450.75192
$5.00Oct 20.490.78$0.6445.3%4110.6885
$5.00Oct 90.570.86$0.7240.3%30.6126
$5.00Oct 160.720.82$0.7713.0%300.574.4K

Most actively traded options today. High liquidity = easy entry/exit. 32 active (total vol 2.5K, top 487)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Oct 20.090.20$0.1573.3%3370.33314
$5.00Sep 250.060.10$0.0850.0%2680.256.7K
$4.00Sep 180.340.70$0.5269.2%2450.79464
$4.50Sep 180.000.20$0.10200.0%1410.75978
$4.50Sep 250.160.32$0.2466.7%720.57178
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Sep 180.310.59$0.4562.2%4870.952.5K
$5.00Oct 20.490.78$0.6445.3%4110.6885
$4.00Oct 300.330.40$0.3718.9%1000.30--
$4.50Sep 180.000.03$0.02150.0%920.271.0K
$5.00Sep 250.420.57$0.5030.0%450.75192

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 743.8%, max 1928.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$4.00Sep 18Oct 162421.9%119.4%1928.7%246464
$4.50Sep 18Oct 9257.1%95.9%167.9%143978
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$4.50Sep 18Oct 23257.1%109.5%134.8%1181.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 1.22, avg 1.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$4.00$5.00Oct 16$0.45$0.55$0.4572%1.22$4.45
$4.00$4.50Oct 9$0.27$0.23$0.2775%0.85$4.27
$4.50$5.00Oct 9$0.20$0.30$0.2058%1.50$4.70
$4.50$5.00Sep 25$0.16$0.34$0.1658%2.13$4.66
$4.50$5.00Oct 2$0.26$0.24$0.2658%0.92$4.76
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$5.00$4.50Sep 25$0.33$0.17$0.3375%0.52$4.67
$4.50$4.00Oct 9$0.18$0.32$0.1842%1.78$4.32
$5.00$4.50Oct 2$0.32$0.18$0.3268%0.56$4.68
$5.00$4.00Oct 16$0.45$0.55$0.4557%1.22$4.55
$4.50$4.00Sep 25$0.14$0.36$0.1443%2.57$4.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.79, avg 0.58)

BEAR CALL (0)
No bear call found
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$4.50$4.00Oct 2$0.22$0.22$0.2857%0.79$4.28
$4.50$4.00Sep 25$0.14$0.14$0.3657%0.39$4.36
$4.50$4.00Oct 9$0.18$0.18$0.3258%0.56$4.32

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 2.63% of stock, avg 17.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$4.50Sep 18$0.10$0.02$0.12$4.38$4.622.63%
$4.50Sep 25$0.24$0.17$0.41$4.09$4.918.99%
$5.00Sep 18$0.01$0.45$0.46$4.54$5.4610.09%
$5.00Sep 25$0.08$0.50$0.58$4.42$5.5812.72%
$4.50Oct 2$0.41$0.32$0.73$3.77$5.2316.01%
$5.00Oct 2$0.15$0.64$0.79$4.21$5.7917.32%
$4.50Oct 9$0.47$0.38$0.85$3.65$5.3518.64%
$5.00Oct 9$0.27$0.72$0.99$4.01$5.9921.71%
$5.00Oct 16$0.36$0.77$1.13$3.87$6.1324.78%
$5.00Oct 23$0.48$0.88$1.36$3.64$6.3629.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 2.41% of stock, avg 11.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$5.00$4.00Sep 25$0.08$0.03$0.11$3.89$5.11
$5.00$4.00Oct 2$0.15$0.10$0.25$3.75$5.25
$5.00$4.50Sep 25$0.08$0.17$0.25$4.25$5.25
$5.00$4.50Oct 2$0.15$0.32$0.47$4.03$5.47
$5.00$4.00Oct 9$0.27$0.20$0.47$3.53$5.47
$5.00$4.50Oct 9$0.27$0.38$0.65$3.85$5.65
$5.00$4.00Oct 16$0.36$0.32$0.68$3.32$5.68
$5.00$4.00Oct 30$0.52$0.37$0.89$3.11$5.89
$5.00$4.50Oct 23$0.48$0.57$1.05$3.45$6.05

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. 6 found (best R:R 4.00, cheapest $0.07)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$4.00$4.50$5.00Oct 9$0.07$0.4335%6.14
$4.00$4.50$5.00Sep 18$0.33$0.1774%0.52
$4.00$4.50$5.00Sep 25$0.29$0.2165%0.72
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$4.00$4.50$5.00Oct 2$0.10$0.4048%4.00
$4.00$4.50$5.00Sep 25$0.19$0.3165%1.63
$4.00$4.50$5.00Oct 9$0.16$0.3436%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. 15 found (best net $-0.07, 3 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$4.50$5.001:2Oct 9-$0.07$0.43
$4.00$4.501:2Oct 9-$0.20$0.30
$4.00$5.001:2Oct 16$0.09$0.91
$4.00$4.501:2Sep 25$0.21$0.29
$4.50$5.001:2Oct 2$0.11$0.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$5.00$4.501:2Oct 23-$0.26$0.24
$5.00$4.001:2Oct 16$0.13$0.87
$5.00$4.001:2Oct 30$0.21$0.79
$5.00$4.501:2Sep 25$0.16$0.34
$4.50$4.001:2Oct 2$0.12$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 8.11%, avg 5.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$5.00Oct 30$0.370.479.7%8.11%17.76%2--
$5.00Oct 23$0.350.479.7%7.68%17.32%1333
$5.00Oct 16$0.320.449.7%7.02%16.67%2214.3K
$5.00Oct 9$0.180.409.7%3.95%13.60%4--
$5.00Oct 2$0.090.339.7%1.97%11.62%337314
$5.00Sep 25$0.060.259.7%1.32%10.96%2686.7K

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 2,256
Total Puts 10,998
Put/Call Ratio 4.88
Net Difference -8,742

Prior's Put/Call Breakdown

Total Calls 5,173
Total Puts 1,510
Put/Call Ratio 0.29
Net Difference 3,663

Prior 7-Day Put/Call Summary

Total Calls 29,734
Total Puts 11,120
Average Put/Call Ratio 0.53
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All