Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

SOC
Sable Offshore Corp.
stock NYSE

At Close
Jun 30, 2026 3:59:59 PM EDT
3.07USD-55.954%(-3.90)86,309,511
3.03Bid   3.12Ask   0.09Spread
Pre-market
Jun 30, 2026 9:29:30 AM EDT
3.93USD-43.615%(-3.04)1,000,944
After-hours
Jun 30, 2026 4:00:45 PM EDT
3.13USD+1.954%(+0.06)200
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Expiration Dates
Jul 2, 2026Jul 10, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 21, 2026Oct 16, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Jul 17, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2582,41513,065576


SOC Jul 17, 2026 Exp. - Volume by Strike
Puts
Calls

SOC Jul 17, 2026 Exp. - Open Interest by Strike

Puts
Calls

SOC Jul 17, 2026 Exp. - Max Pain @ $11.00

Puts
Calls


SOC Jul 17, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
38.00 C0.03-62.50%3019206-11SOC260717C00038000
37.00 C0.42-35.38%2303-25SOC260717C00037000
36.00 C0.43+126.32%1303-25SOC260717C00036000
35.00 C0.20-50.00%322205-20SOC260717C00035000
34.00 C0.21+110.00%11105-04SOC260717C00034000
33.00 C0.36+56.52%12504-23SOC260717C00033000
32.00 C0.27+80.00%135205-05SOC260717C00032000
31.00 C0.180.00%11705-05SOC260717C00031000
30.00 C0.35+191.67%146606-02SOC260717C00030000
29.00 C0.27+12.50%16905-20SOC260717C00029000
28.00 C0.23-8.00%30039106-01SOC260717C00028000
27.00 C0.11-21.43%1906-09SOC260717C00027000
26.00 C0.15-50.00%50049705-28SOC260717C00026000
25.00 C0.050.00%78,40106-29SOC260717C00025000
24.00 C0.09-83.02%134106-15SOC260717C00024000
23.00 C0.03-76.92%251,50606-29SOC260717C00023000
22.00 C0.100.00%13,93006-23SOC260717C00022000
21.00 C0.04-60.00%25,36406-29SOC260717C00021000
20.00 C0.04-60.00%752,97606-29SOC260717C00020000
19.00 C0.25-37.50%22,58706-15SOC260717C00019000
18.00 C0.15-28.57%11,72706-29SOC260717C00018000
17.00 C0.07-30.00%17,19606-29SOC260717C00017000
16.00 C0.12-36.84%364,58106-24SOC260717C00016000
15.50 C0.160%2206-25SOC260717C00015500
15.00 C0.07-22.22%1928,28306-29SOC260717C00015000
14.50 C0.09-67.86%2306-25SOC260717C00014500
14.00 C0.09-10.00%33,60506-29SOC260717C00014000
13.50 C0.15-48.28%110206-26SOC260717C00013500
13.00 C0.09-57.14%64,52406-29SOC260717C00013000
12.50 C0.360%1106-24SOC260717C00012500
12.00 C0.16-20.00%101,07106-26SOC260717C00012000
11.50 C00%0SOC260717C00011500
11.00 C0.30-9.09%270206-25SOC260717C00011000
10.50 C0.870%1106-23SOC260717C00010500
10.00 C0.30-14.29%693606-29SOC260717C00010000
9.50 C0.50-18.03%715606-25SOC260717C00009500
9.00 C0.42-32.26%20555406-29SOC260717C00009000
8.50 C0.68-2.86%524306-29SOC260717C00008500
8.00 C0.75-10.71%5168006-26SOC260717C00008000
7.50 C0.900.00%14420706-29SOC260717C00007500
7.00 C1.18+2.61%396106-29SOC260717C00007000
6.50 C00%0SOC260717C00006500
6.00 C3.95-34.49%218706-16SOC260717C00006000
5.00 C2.67-46.60%524306-25SOC260717C00005000
4.00 C8.28-14.99%28806-12SOC260717C00004000
3.00 C9.28-13.51%2406-12SOC260717C00003000
2.00 C11.55-1.70%21705-28SOC260717C00002000
1.00 C6.56-7.34%2406-25SOC260717C00001000
Puts
StrikePriceChangeVolOILastContract Name
38.00 P29.00-0.34%1106-23SOC260717P00038000
37.00 P28.00-0.36%1106-23SOC260717P00037000
36.00 P26.180%1006-18SOC260717P00036000
35.00 P26.100%1106-22SOC260717P00035000
34.00 P24.22+21.40%1106-18SOC260717P00034000
33.00 P18.80-0.79%2205-29SOC260717P00033000
32.00 P22.15+24.44%1106-18SOC260717P00032000
31.00 P21.10+24.12%1206-18SOC260717P00031000
30.00 P20.70+23.95%1106-22SOC260717P00030000
29.00 P19.84+26.37%2306-22SOC260717P00029000
28.00 P20.00+42.35%1206-24SOC260717P00028000
27.00 P17.840%1106-22SOC260717P00027000
26.00 P15.98+38.96%1106-18SOC260717P00026000
25.00 P15.10+67.78%22506-18SOC260717P00025000
24.00 P9.00+16.88%2205-20SOC260717P00024000
23.00 P13.60+4.37%1406-22SOC260717P00023000
22.00 P12.60+115.38%1206-22SOC260717P00022000
21.00 P13.46+16.03%11906-29SOC260717P00021000
20.00 P6.65+14.46%521105-26SOC260717P00020000
19.00 P11.46+124.71%12206-26SOC260717P00019000
18.00 P8.83-1.67%49606-23SOC260717P00018000
17.00 P9.67-1.02%528006-29SOC260717P00017000
16.00 P8.78+3.05%427806-29SOC260717P00016000
15.50 P8.18+4.60%2106-29SOC260717P00015500
15.00 P7.76+0.52%853206-29SOC260717P00015000
14.50 P7.080%1106-26SOC260717P00014500
14.00 P6.750.00%1361906-29SOC260717P00014000
13.50 P6.10+27.88%1606-26SOC260717P00013500
13.00 P5.54-3.99%151306-29SOC260717P00013000
12.50 P5.220%1106-26SOC260717P00012500
12.00 P4.84+0.41%1591006-29SOC260717P00012000
11.50 P4.32+3.60%91606-29SOC260717P00011500
11.00 P4.05+6.02%2760006-29SOC260717P00011000
10.50 P3.42+3.64%11606-26SOC260717P00010500
10.00 P2.96+1.37%112,58606-29SOC260717P00010000
9.50 P2.45-1.61%43506-29SOC260717P00009500
9.00 P2.020.00%101,69906-29SOC260717P00009000
8.50 P1.76+4.14%306806-29SOC260717P00008500
8.00 P1.41+10.16%3489506-29SOC260717P00008000
7.50 P0.98+3.16%10015106-29SOC260717P00007500
7.00 P0.69-2.82%852,42906-29SOC260717P00007000
6.50 P0.53+1.92%65706-26SOC260717P00006500
6.00 P0.39+11.43%114906-29SOC260717P00006000
5.00 P0.120.00%1026006-29SOC260717P00005000
4.00 P0.18+500.00%356506-24SOC260717P00004000
3.00 P0.03-50.00%11049905-04SOC260717P00003000
2.00 P0.10+150.00%17006-24SOC260717P00002000
1.00 P0.01-50.00%6706-29SOC260717P00001000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC