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 Oct 17, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
971	1,524	70	589

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
45.00 C	1.42	+215.56%	88	384	05-12	SOC251017C00045000
40.00 C	2.00	+47.06%	30	408	05-12	SOC251017C00040000
35.00 C	0.98	+16.67%	2	308	05-06	SOC251017C00035000
30.00 C	4.40	+51.72%	35	424	05-12	SOC251017C00030000
25.00 C	6.65	+51.14%	6	212	05-12	SOC251017C00025000
22.50 C	7.40	+39.62%	3	351	05-12	SOC251017C00022500
20.00 C	4.40	-8.33%	42	364	05-05	SOC251017C00020000
17.50 C	10.50	+31.25%	5	25	05-12	SOC251017C00017500
15.00 C	6.50	-41.96%	1	16	04-21	SOC251017C00015000
12.50 C	14.40	0%	2	2	03-03	SOC251017C00012500
10.00 C	9.60	0%	1	1	04-21	SOC251017C00010000
7.50 C	0	0%	0			SOC251017C00007500
5.00 C	0	0%	0			SOC251017C00005000
2.50 C	0	0%	0			SOC251017C00002500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
45.00 P	0	0%	0			SOC251017P00045000
40.00 P	0	0%	0			SOC251017P00040000
35.00 P	10.90	-32.80%	7	16	05-12	SOC251017P00035000
30.00 P	7.60	-20.83%	6	54	05-12	SOC251017P00030000
25.00 P	4.60	-24.59%	24	108	05-12	SOC251017P00025000
22.50 P	3.40	-24.44%	41	334	05-12	SOC251017P00022500
20.00 P	2.35	-28.79%	2	50	05-12	SOC251017P00020000
17.50 P	2.20	-21.43%	20	53	05-09	SOC251017P00017500
15.00 P	1.80	+150.00%	14	19	05-07	SOC251017P00015000
12.50 P	0.75	+15.38%	8	6	05-09	SOC251017P00012500
10.00 P	0.65	0%	19	19	04-16	SOC251017P00010000
7.50 P	0	0%	0			SOC251017P00007500
5.00 P	0	0%	0			SOC251017P00005000
2.50 P	0	0%	0			SOC251017P00002500

.dark-mode .xxYjT9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xxYjT9{ color: #333333; background-color: white; border: 2px solid #333333; }SOCSable Offshore Corp.stock NYSE