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

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 Sep 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,976	7,088	48	2,529

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
45.00 C	1.20	+300.00%	2	618	05-12	SOC250919C00045000
40.00 C	1.73	+55.86%	29	511	05-12	SOC250919C00040000
35.00 C	2.70	+100.00%	228	3,970	05-12	SOC250919C00035000
30.00 C	4.24	+61.22%	252	1,989	05-12	SOC250919C00030000
25.00 C	5.80	+45.00%	28	2,427	05-12	SOC250919C00025000
22.50 C	7.30	+44.55%	1	147	05-12	SOC250919C00022500
20.00 C	9.20	+58.62%	2	1,357	05-12	SOC250919C00020000
17.50 C	5.06	0.00%	12	21	05-06	SOC250919C00017500
15.00 C	6.70	-5.63%	11	20	05-05	SOC250919C00015000
12.50 C	11.00	0%	3	3	03-10	SOC250919C00012500
10.00 C	0	0%	0			SOC250919C00010000
7.50 C	19.40	+55.57%	3	1	05-12	SOC250919C00007500
5.00 C	0	0%	0			SOC250919C00005000
2.50 C	0	0%	0			SOC250919C00002500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
45.00 P	0	0%	0			SOC250919P00045000
40.00 P	0	0%	0			SOC250919P00040000
35.00 P	10.90	-35.50%	5	7	05-12	SOC250919P00035000
30.00 P	7.20	-21.74%	18	41	05-12	SOC250919P00030000
25.00 P	4.30	-34.85%	60	108	05-12	SOC250919P00025000
22.50 P	5.60	+9.80%	14	150	05-05	SOC250919P00022500
20.00 P	3.30	-13.16%	7	191	05-08	SOC250919P00020000
17.50 P	2.00	-21.88%	158	141	05-09	SOC250919P00017500
15.00 P	1.80	+20.00%	8	350	05-05	SOC250919P00015000
12.50 P	0.70	-19.54%	4	1,586	05-09	SOC250919P00012500
10.00 P	0.45	-30.77%	2	3	05-07	SOC250919P00010000
7.50 P	0	0%	0			SOC250919P00007500
5.00 P	0	0%	0			SOC250919P00005000
2.50 P	0	0%	0			SOC250919P00002500

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