Dark

SOC
Sable Offshore Corp.
stock NYSE

At Close

May 13, 2025 3:59:30 PM EDT

28.05USD+6.170%(+1.63)2,934,170

28.34Bid 28.37Ask 0.03Spread

Pre-market

May 13, 2025 8:26:30 AM EDT

26.97USD+2.082%(+0.55)180

After-hours

May 13, 2025 4:37:30 PM EDT

28.06USD+0.036%(+0.01)16,372

OverviewOption ChainHistoricalExchangesShortsTrends

ITM/OTM for May 16, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
23,011	2,472	24	6,193

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
40.00 C	0.05	-68.75%	5	11	04-23	SOC250516C00040000
35.00 C	0.05	-28.57%	51	83	04-30	SOC250516C00035000
30.00 C	0.26	-13.33%	2,302	2,378	05-12	SOC250516C00030000
25.00 C	2.25	+95.65%	5,811	7,539	05-12	SOC250516C00025000
22.50 C	3.90	+81.40%	6,037	10,674	05-12	SOC250516C00022500
20.00 C	6.63	+74.93%	85	2,136	05-12	SOC250516C00020000
17.50 C	3.20	+36.17%	720	2,533	05-05	SOC250516C00017500
15.00 C	6.50	+20.59%	3	89	05-08	SOC250516C00015000
12.50 C	0	0%	0			SOC250516C00012500
10.00 C	0	0%	0			SOC250516C00010000
7.50 C	0	0%	0			SOC250516C00007500
5.00 C	0	0%	0			SOC250516C00005000
2.50 C	17.00	0%	40	40	05-06	SOC250516C00002500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
40.00 P	0	0%	0			SOC250516P00040000
35.00 P	0	0%	0			SOC250516P00035000
30.00 P	3.65	-63.43%	1	24	05-12	SOC250516P00030000
25.00 P	0.65	-83.83%	152	247	05-12	SOC250516P00025000
22.50 P	0.11	-93.13%	292	1,550	05-12	SOC250516P00022500
20.00 P	0.05	-92.86%	498	952	05-12	SOC250516P00020000
17.50 P	0.06	-70.00%	146	1,715	05-12	SOC250516P00017500
15.00 P	0.05	-50.00%	2	1,587	05-09	SOC250516P00015000
12.50 P	0.05	+25.00%	1	137	05-07	SOC250516P00012500
10.00 P	0.35	+66.67%	3	5	04-09	SOC250516P00010000
7.50 P	0	0%	0			SOC250516P00007500
5.00 P	0	0%	0			SOC250516P00005000
2.50 P	0	0%	0			SOC250516P00002500

.dark-mode .RjB2lP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RjB2lP{ color: #333333; background-color: white; border: 2px solid #333333; }SOCSable Offshore Corp.stock NYSE