Home Options SOCChain

SOC

Sable Offshore Corp.Close $15.05EOD only

Max Pain

$13.50

Next expiry May 22, 2026

Expected Move

±$1.22

8.1% from close

Price Gap

-1.55

Distance to max pain

IV Rank

Low premium

P/C OI

0.24

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects SOC options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

SOC Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
2.00	13.15	12.80	13.30	-0.20	5	15	50.0%	1.000	0.0000	-0.000	0.000	0.000
3.00	12.40	11.50	12.65	0.07	1	2	818.8%	0.998	0.0005	-0.012	0.000	0.000
4.00	11.37	10.45	11.85	0.00	5	6	853.1%	0.992	0.0023	-0.052	0.000	0.000
5.00	10.40	9.55	10.55	0.05	1	3	50.0%	1.000	0.0000	-0.001	0.000	0.000
6.00	9.31	8.50	10.35	0.00	2	3	835.9%	0.964	0.0085	-0.186	0.001	0.000
7.00	8.39	7.50	9.35	0.00	2	3	715.6%	0.956	0.0116	-0.185	0.001	0.000
8.00	4.82	6.85	7.90	0.00	2	2	585.2%	0.953	0.0150	-0.160	0.001	0.000
8.50	5.16	6.35	7.40	0.00	2	2	539.8%	0.948	0.0176	-0.160	0.001	0.000
9.00	5.73	5.85	6.40	0.00	1	3	343.8%	0.984	0.0104	-0.039	0.000	0.000
9.50	5.75	5.10	6.45	1.30	1	9	408.6%	0.953	0.0216	-0.113	0.001	0.000
10.00	5.32	4.70	5.95	0.31	1	43	395.3%	0.939	0.0275	-0.134	0.001	0.000
10.50	4.60	4.15	5.50	0.00	3	13	359.4%	0.932	0.0330	-0.133	0.001	0.001
11.00	4.30	3.65	4.90	0.00	1	32	303.9%	0.934	0.0379	-0.110	0.001	0.001
11.50	3.80	3.20	4.40	0.00	4	10	281.3%	0.919	0.0480	-0.119	0.002	0.001
12.00	3.22	2.84	3.60	-0.05	3	50	219.5%	0.930	0.0549	-0.083	0.001	0.001
12.50	2.72	2.42	3.10	-0.15	5	73	204.3%	0.904	0.0748	-0.098	0.002	0.001
13.00	2.24	1.86	2.57	-0.13	2	74	159.8%	0.903	0.0964	-0.078	0.002	0.001
13.50	1.84	1.46	2.10	0.09	6	130	149.2%	0.851	0.1395	-0.098	0.003	0.001
14.00	1.80	1.06	1.86	0.56	1	90	158.6%	0.751	0.1796	-0.141	0.004	0.001
14.50	1.07	0.75	1.18	-0.01	6	375	122.3%	0.677	0.2636	-0.123	0.004	0.001
15.00	0.68	0.48	0.80	-0.17	85	1,103	113.3%	0.534	0.3150	-0.126	0.004	0.000
15.50	0.52	0.24	0.48	-0.08	48	537	100.8%	0.361	0.3337	-0.106	0.004	0.000
16.00	0.20	0.12	0.37	-0.18	77	572	107.8%	0.234	0.2555	-0.093	0.003	0.000
16.50	0.25	0.07	0.23	-0.15	10	77	109.4%	0.137	0.1802	-0.067	0.002	0.000
17.00	0.11	0.05	0.12	-0.10	432	240	110.2%	0.073	0.1135	-0.043	0.002	0.000
17.50	0.16	0.00	0.10	0.00	509	747	112.5%	0.039	0.0669	-0.026	0.001	0.000
18.00	0.06	0.00	0.15	-0.03	6	166	139.8%	0.047	0.0630	-0.038	0.001	0.000
18.50	0.04	0.00	0.10	-0.08	50	65	142.2%	0.028	0.0409	-0.026	0.001	0.000
19.00	0.06	0.00	0.14	0.00	8	28	168.0%	0.035	0.0414	-0.036	0.001	0.000
19.50	0.05	0.00	0.14	0.00	5	35	182.0%	0.032	0.0353	-0.036	0.001	0.000
20.00	0.11	0.00	0.31	0.00	2	22	234.4%	0.060	0.0459	-0.078	0.001	0.000
20.50	0.10	0.00	0.62	0.00	0	1	302.3%	0.102	0.0530	-0.151	0.002	0.000
27.00	0.05	0.00	0.31	0.00	10	85	395.3%	0.032	0.0164	-0.079	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
7.00	0.08	0.00	0.75	0.00	28	4	715.6%	-0.044	0.0116	-0.184	0.001	-0.000
8.00	0.11	0.00	0.75	0.00	2	9	610.9%	-0.052	0.0157	-0.181	0.001	-0.000
8.50	0.05	0.00	0.75	0.00	0	1	564.1%	-0.057	0.0183	-0.180	0.001	-0.000
9.00	0.09	0.00	0.05	0.00	6	20	284.4%	-0.005	0.0049	-0.012	0.000	-0.000
9.50	0.01	0.00	0.75	0.00	1	4	476.6%	-0.069	0.0251	-0.177	0.001	-0.000
10.00	0.06	0.00	0.57	0.00	1	164	399.2%	-0.063	0.0277	-0.137	0.001	-0.000
10.50	0.12	0.00	0.36	0.00	11	37	317.2%	-0.049	0.0289	-0.090	0.001	-0.000
11.00	0.02	0.00	0.23	-0.03	1	143	252.3%	-0.038	0.0295	-0.058	0.001	-0.000
11.50	0.09	0.00	0.17	0.07	1	37	207.8%	-0.034	0.0325	-0.043	0.001	-0.000
12.00	0.02	0.00	0.52	-0.04	1	81	252.3%	-0.096	0.0604	-0.119	0.002	-0.000
12.50	0.03	0.00	0.14	-0.06	2	60	148.4%	-0.040	0.0525	-0.036	0.001	-0.000
13.00	0.04	0.02	0.25	-0.03	30	234	149.2%	-0.083	0.0922	-0.064	0.002	-0.000
13.50	0.09	0.04	0.12	-0.06	10	257	103.1%	-0.071	0.1187	-0.039	0.002	-0.000
14.00	0.20	0.08	0.30	-0.02	7	67	107.8%	-0.171	0.2117	-0.076	0.003	-0.000
14.50	0.30	0.15	0.35	-0.15	17	39	89.1%	-0.274	0.3356	-0.082	0.004	-0.000
15.00	0.52	0.34	0.82	-0.11	2	67	111.3%	-0.466	0.3205	-0.122	0.004	-0.000
15.50	0.77	0.62	1.07	-0.19	2	13	107.4%	-0.628	0.3159	-0.112	0.004	-0.001
16.00	1.24	0.92	1.23	0.00	2	143	80.1%	-0.841	0.2715	-0.052	0.003	-0.001
16.50	1.85	1.35	1.89	0.00	8	4	114.8%	-0.850	0.1822	-0.073	0.003	-0.001
17.00	1.92	1.74	2.21	0.00	10	20	81.3%	-0.977	0.0606	-0.010	0.001	-0.001
17.50	4.30	1.77	3.20	0.00	0	2	103.1%	-0.973	0.0535	-0.016	0.001	-0.001
18.00	4.57	2.10	3.45	0.00	5	5	260.2%	-0.797	0.0974	-0.203	0.003	-0.001
18.50	3.90	2.62	3.90	0.00	2	1	269.5%	-0.825	0.0859	-0.192	0.003	-0.001
20.00	6.30	4.05	5.40	0.00	0	1	324.6%	-0.856	0.0627	-0.203	0.003	-0.001
21.00	7.10	5.05	6.35	0.00	1	0	343.8%	-0.881	0.0519	-0.188	0.002	-0.001
21.50	6.65	5.60	6.85	0.00	0	16	358.6%	-0.887	0.0480	-0.189	0.002	-0.001
22.00	8.25	6.10	7.35	0.00	2	1	373.0%	-0.892	0.0447	-0.191	0.002	-0.001
22.50	7.65	6.40	8.00	0.00	3	1	428.5%	-0.866	0.0452	-0.255	0.002	-0.001
23.00	8.19	6.90	8.50	0.00	5	2	442.6%	-0.871	0.0427	-0.257	0.002	-0.001
23.50	8.37	7.40	9.25	0.00	7	4	518.8%	-0.833	0.0432	-0.358	0.003	-0.001
24.00	9.10	7.90	9.35	0.00	5	3	425.8%	-0.907	0.0351	-0.195	0.002	-0.001
25.00	9.72	8.70	10.85	0.00	1	2	582.8%	-0.831	0.0388	-0.406	0.003	-0.001
25.50	12.11	9.35	10.85	0.00	0	0	461.7%	-0.915	0.0303	-0.197	0.002	-0.001
26.00	10.99	10.00	11.65	0.00	1	2	558.6%	-0.868	0.0344	-0.331	0.002	-0.001
26.50	11.20	10.15	12.35	0.00	1	0	619.9%	-0.842	0.0349	-0.414	0.003	-0.001
27.00	13.52	10.65	12.95	0.00	2	0	655.1%	-0.832	0.0344	-0.455	0.003	-0.001
27.50	12.77	11.15	13.75	0.00	2	0	100.0%	-1.000	0.0000	0.003	0.000	-0.002
28.00	15.13	11.65	13.95	0.00	1	0	677.7%	-0.838	0.0325	-0.460	0.003	-0.001
30.00	15.30	13.95	15.55	0.00	1	1	615.2%	-0.901	0.0254	-0.295	0.002	-0.002

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.