Dark

SOC
Sable Offshore Corp.
stock NYSE

At Close

May 13, 2025 3:59:30 PM EDT

28.05USD+6.170%(+1.63)3,095,877

0.00Bid 0.00Ask 0.00Spread

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 Aug 15, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,463	3,663	264	1,537

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
40.00 C	1.30	+62.50%	37	1,577	05-12	SOC250815C00040000
35.00 C	2.20	+57.14%	106	1,056	05-12	SOC250815C00035000
30.00 C	3.45	+50.00%	237	1,030	05-12	SOC250815C00030000
25.00 C	5.67	+56.20%	127	2,293	05-12	SOC250815C00025000
22.50 C	7.00	+48.94%	44	561	05-12	SOC250815C00022500
20.00 C	8.56	+45.08%	11	545	05-12	SOC250815C00020000
17.50 C	5.12	+0.99%	14	54	05-07	SOC250815C00017500
15.00 C	14.50	+25.00%	1	1	02-20	SOC250815C00015000
12.50 C	8.20	0%	18	9	04-04	SOC250815C00012500
10.00 C	10.00	0%	1	0	04-17	SOC250815C00010000
7.50 C	0	0%	0			SOC250815C00007500
5.00 C	0	0%	0			SOC250815C00005000
2.50 C	0	0%	0			SOC250815C00002500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
40.00 P	12.50	-28.57%	68	4	02-14	SOC250815P00040000
35.00 P	16.30	+101.23%	2	37	04-07	SOC250815P00035000
30.00 P	6.70	-39.09%	3	223	05-12	SOC250815P00030000
25.00 P	3.90	-39.06%	13	274	05-12	SOC250815P00025000
22.50 P	2.70	-30.77%	2	117	05-12	SOC250815P00022500
20.00 P	2.74	-21.94%	42	222	05-09	SOC250815P00020000
17.50 P	1.74	-24.35%	10	414	05-09	SOC250815P00017500
15.00 P	0.65	-39.25%	12	437	05-12	SOC250815P00015000
12.50 P	1.30	0%	146	73	04-11	SOC250815P00012500
10.00 P	0	0%	0			SOC250815P00010000
7.50 P	0	0%	0			SOC250815P00007500
5.00 P	0	0%	0			SOC250815P00005000
2.50 P	0	0%	0			SOC250815P00002500

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