Tour v528
SOC
SABLE OFFSHORE CORP A
$4.33 -5.04%
$4.36 (+0.69%)🌙
as of 09/21 07:02 PM
(9/18 19:03) ◀
|
Monday, September 21, 2026 (7:02pm)
January 2026
|
▶
◀ 9/21 19:02

Option Volume

Detail
ℹ
Current (09/21) 8,155
Calls: 5,855 (72%)
Puts: 2,300 (28%)
Prior (09/18) 13,254
Calls: 2,256 (17%)
Puts: 10,998 (83%)
Current vs Prior -38.47%
Calls: +159.53% (Calls)
Puts: -79.09% (Puts)
Prior 7-Day Total 50,684
Calls: 29,267 (58%)
Puts: 21,417 (42%)
Prior 7-Day Average 7,240
Calls: 4,181 (58%)
Puts: 3,059 (42%)
Current vs Prior 7-Day Avg +12.63%
Calls: +40.04%
Puts: -24.83%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/21) $290.1K
Calls: $211.2K (73%)
Puts: $79.0K (27%)
Prior (09/18) $16.27M
Calls: $166.2K (1%)
Puts: $16.11M (99%)
Current vs Prior -98.22%
Calls: +27.02%
Puts: -99.51%
Prior 7-Day Total $18.51M
Calls: $2.11M (11%)
Puts: $16.40M (89%)
Prior 7-Day Average $2.64M
Calls: $301.8K (11%)
Puts: $2.34M (89%)
Current vs Prior 7-Day Avg -89.03%
Calls: -30.03%
Puts: -96.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/21) 0.39
Prior (09/18) 4.88
Current vs Prior -91.94%
Prior 7-Day Average 1.19
Current vs Prior 7-Day Avg -66.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/21) 215,146
Calls: 184,659 (86%)
Puts: 30,487 (14%)
Prior (09/18) 149,761
Calls: 109,908 (73%)
Puts: 39,853 (27%)
Current vs Prior +43.66%
Prior 7-Day Total 1,371,889
Calls: 1,155,713 (84%)
Puts: 216,176 (16%)
Prior 7-Day Average 195,984
Calls: 165,101 (84%)
Puts: 30,882 (16%)
Current vs Prior 7-Day Avg +9.78%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 9.93% | 15.01%22.86% | 35.33%
Prior 8.99% | 16.01%2.63% | 24.78%
Current vs Prior +10.45% | -6.23%+768.81% | +42.59%
Prior 7-Day Avg 8.39% | 14.00%10.68% | 26.12%
Current vs 7-Day Avg +18.38% | +7.22%+114.09% | +35.28%
Prior 7-Day Eod 8.99% | 16.01%2.63% | 24.78%
Current vs 7-Day Eod +10.45% | -6.23%+768.81% | +42.59%
Sentiment BEARISHBEARISH

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

Moderately bullish flow with 73% call dollar volume ($211.2K). Light premium activity with dollar volume down 98% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (5,855 calls vs 2,300 puts). P/C ratio dropping 92% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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. 1 found (avg $0.57, cheapest $0.57)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.50Oct 160.520.62$0.5717.5%300.50--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 15 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.50Sep 250.730.98$0.8629.1%131.0018
$3.50Oct 90.901.14$1.0223.5%10.87--
$3.50Oct 301.001.25$1.1322.1%110.79--
$4.00Sep 250.320.56$0.4454.5%140.7916
$3.50Oct 230.951.28$1.1229.5%190.79--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Sep 250.600.84$0.7233.3%570.92208
$5.00Oct 20.640.82$0.7324.7%380.79494
$5.00Oct 90.730.91$0.8222.0%40.67--
$5.00Oct 160.751.11$0.9338.7%20.634.4K
$4.50Sep 250.200.41$0.3167.7%3890.62656

Most actively traded options today. High liquidity = easy entry/exit. 39 active (total vol 6.1K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.50Sep 250.090.15$0.1250.0%1.5K0.38246
$5.00Sep 250.010.02$0.0250.0%7990.086.8K
$5.00Oct 230.240.34$0.2934.5%5510.3746
$5.00Oct 160.220.35$0.2846.4%4850.3714.3K
$5.00Oct 20.050.11$0.0875.0%4160.21636
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.50Oct 300.190.28$0.2437.5%4140.22--
$4.50Sep 250.200.41$0.3167.7%3890.62656
$4.00Oct 300.360.47$0.4226.2%2760.34124
$4.00Sep 250.020.10$0.06133.3%2170.221.7K
$4.00Oct 20.080.17$0.1369.2%1530.281.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 5.5%, max 5.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$4.50Sep 25Oct 30109.6%103.9%5.5%1.5K253
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$4.50Sep 25Oct 30109.6%103.9%5.5%391692

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 0.59, avg 1.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$3.50$4.50Oct 9$0.63$0.37$0.6387%0.59$4.13
$3.50$4.50Oct 30$0.60$0.40$0.6079%0.67$4.10
$4.50$5.00Oct 16$0.14$0.36$0.1451%2.57$4.64
$4.50$5.00Oct 9$0.15$0.35$0.1553%2.33$4.65
$4.50$5.00Oct 30$0.17$0.33$0.1754%1.94$4.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$5.00$4.50Oct 2$0.32$0.18$0.3279%0.56$4.68
$4.50$4.00Oct 9$0.22$0.28$0.2250%1.27$4.28
$4.50$4.00Oct 30$0.23$0.27$0.2347%1.17$4.27
$4.00$3.50Oct 23$0.16$0.34$0.1634%2.13$3.84
$4.50$4.00Sep 25$0.25$0.25$0.2562%1.00$4.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.56, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$4.50$5.00Oct 2$0.16$0.16$0.3455%0.47$4.66
$4.50$5.00Oct 23$0.17$0.17$0.3350%0.52$4.67
$4.50$5.00Oct 30$0.17$0.17$0.3346%0.52$4.67
$4.50$5.00Oct 9$0.15$0.15$0.3547%0.43$4.65
$4.50$5.00Oct 16$0.14$0.14$0.3649%0.39$4.64
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$4.00$3.50Oct 30$0.18$0.18$0.3266%0.56$3.82
$4.00$3.50Oct 9$0.14$0.14$0.3669%0.39$3.86
$4.00$3.50Oct 16$0.16$0.16$0.3467%0.47$3.84
$4.00$3.50Oct 23$0.16$0.16$0.3466%0.47$3.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.11, cheapest $0.10)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$4.50Sep 25Oct 2$0.12109.6%104.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$4.50Sep 25Oct 2$0.10109.6%104.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 9.93% of stock, avg 18.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$4.50Sep 25$0.12$0.31$0.43$4.07$4.939.93%
$4.00Sep 25$0.44$0.06$0.50$3.50$4.5011.55%
$4.50Oct 2$0.24$0.41$0.65$3.85$5.1515.01%
$4.50Oct 9$0.39$0.46$0.85$3.65$5.3519.63%
$4.50Oct 16$0.42$0.57$0.99$3.51$5.4922.86%
$4.50Oct 23$0.46$0.64$1.10$3.40$5.6025.40%
$4.50Oct 30$0.53$0.65$1.18$3.32$5.6827.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 1.85% of stock, avg 11.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$5.00$4.00Sep 25$0.02$0.06$0.08$3.92$5.08
$5.00$3.50Oct 2$0.08$0.04$0.12$3.38$5.12
$4.50$4.00Sep 25$0.12$0.06$0.18$3.82$4.68
$5.00$4.00Oct 2$0.08$0.13$0.21$3.79$5.21
$5.00$3.50Oct 9$0.24$0.10$0.34$3.16$5.34
$4.50$3.50Oct 2$0.24$0.04$0.28$3.22$4.78
$4.50$4.00Oct 2$0.24$0.13$0.37$3.63$4.87
$5.00$4.00Oct 9$0.24$0.24$0.48$3.52$5.48
$5.00$3.50Oct 16$0.28$0.16$0.44$3.06$5.44
$5.00$3.50Oct 23$0.29$0.19$0.48$3.02$5.48

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. 11 found (best R:R 4.00, cheapest $0.05)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$3.50$4.00$4.50Sep 25$0.10$0.4062%4.00
$4.00$4.50$5.00Sep 25$0.22$0.2871%1.27
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$4.00$4.50$5.00Sep 25$0.16$0.3470%2.12
$3.50$4.00$4.50Oct 9$0.08$0.4235%5.25
$3.50$4.00$4.50Oct 30$0.05$0.4526%9.00
$3.50$4.00$4.50Sep 25$0.20$0.3060%1.50
$3.50$4.00$4.50Oct 16$0.09$0.4130%4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-0.09, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$4.50$5.001:2Oct 9-$0.09$0.41
$4.50$5.001:2Oct 23-$0.12$0.38
$4.50$5.001:2Oct 16-$0.14$0.36
$4.50$5.001:2Oct 30-$0.19$0.31
$3.50$4.501:2Oct 30$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$5.00$4.501:2Oct 2-$0.09$0.41
$5.00$4.501:2Oct 9-$0.10$0.40
$4.50$4.001:2Oct 23-$0.06$0.44
$4.50$4.001:2Oct 16-$0.07$0.43
$5.00$4.501:2Oct 16-$0.21$0.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 6.93%, avg 6.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$5.00Oct 30$0.300.4115.5%6.93%22.40%804
$4.50Oct 30$0.460.543.9%10.62%14.55%67
$5.00Oct 23$0.240.3715.5%5.54%21.02%55146
$4.50Oct 23$0.390.513.9%9.01%12.93%11--
$5.00Oct 16$0.220.3715.5%5.08%20.55%48514.3K
$4.50Oct 16$0.360.513.9%8.31%12.24%2--
$5.00Oct 9$0.160.3715.5%3.70%19.17%1629
$4.50Oct 9$0.280.533.9%6.47%10.39%318
$4.50Oct 2$0.190.453.9%4.39%8.31%833
$4.50Sep 25$0.090.383.9%2.08%6.00%1.5K246

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 5,855
Total Puts 2,300
Put/Call Ratio 0.39
Net Difference 3,555

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 29,267
Total Puts 21,417
Average Put/Call Ratio 1.19
Ratio Trend Falling

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