Dark

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 ChainHistoricalExchangesShortsTrends

Expiration Dates

ITM/OTM for Jul 24, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
306	3,157	793	0

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
25.00 C	0.15	-40.00%	10	0	06-10	SOC260724C00025000
24.00 C	0	0%	0			SOC260724C00024000
23.00 C	0	0%	0			SOC260724C00023000
22.00 C	0	0%	0			SOC260724C00022000
21.00 C	0	0%	0			SOC260724C00021000
20.00 C	0	0%	0			SOC260724C00020000
19.00 C	0	0%	0			SOC260724C00019000
18.50 C	0	0%	0			SOC260724C00018500
18.00 C	0.41	0%	200	0	06-17	SOC260724C00018000
17.50 C	0	0%	0			SOC260724C00017500
17.00 C	0.23	0%	50	50	06-22	SOC260724C00017000
16.50 C	0	0%	0			SOC260724C00016500
16.00 C	0.47	+23.68%	130	1	06-17	SOC260724C00016000
15.50 C	1.14	0%	3	0	06-10	SOC260724C00015500
15.00 C	0.30	-42.31%	23	2,476	06-22	SOC260724C00015000
14.50 C	0.61	0%	2	1	06-16	SOC260724C00014500
14.00 C	0.32	-48.39%	2	4	06-23	SOC260724C00014000
13.50 C	0.71	-60.11%	3	0	06-17	SOC260724C00013500
13.00 C	0.21	-32.26%	4	21	06-29	SOC260724C00013000
12.50 C	0.92	-4.17%	1	6	06-18	SOC260724C00012500
12.00 C	0.16	-73.33%	4	32	06-25	SOC260724C00012000
11.50 C	0.31	0.00%	1	11	06-26	SOC260724C00011500
11.00 C	0.29	-17.14%	1	14	06-29	SOC260724C00011000
10.50 C	0.40	-52.94%	3	7	06-25	SOC260724C00010500
10.00 C	0.47	+17.50%	2	29	06-29	SOC260724C00010000
9.50 C	0.60	-27.71%	2	4	06-25	SOC260724C00009500
9.00 C	0.54	-42.55%	19	117	06-26	SOC260724C00009000
8.50 C	0	0%	0			SOC260724C00008500
8.00 C	0.95	-5.94%	4	29	06-29	SOC260724C00008000
7.00 C	1.33	-3.62%	353	354	06-29	SOC260724C00007000
6.00 C	1.96	0%	1	1	06-26	SOC260724C00006000
5.00 C	0	0%	0			SOC260724C00005000
4.00 C	0	0%	0			SOC260724C00004000
3.00 C	0	0%	0			SOC260724C00003000
2.00 C	5.26	-25.60%	42	4	06-29	SOC260724C00002000
1.00 C	6.34	-3.35%	110	302	06-29	SOC260724C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
25.00 P	0	0%	0			SOC260724P00025000
24.00 P	0	0%	0			SOC260724P00024000
23.00 P	0	0%	0			SOC260724P00023000
22.00 P	0	0%	0			SOC260724P00022000
21.00 P	0	0%	0			SOC260724P00021000
20.00 P	0	0%	0			SOC260724P00020000
19.00 P	0	0%	0			SOC260724P00019000
18.50 P	0	0%	0			SOC260724P00018500
18.00 P	8.88	0%	4	4	06-23	SOC260724P00018000
17.50 P	0	0%	0			SOC260724P00017500
17.00 P	9.87	+8.46%	1	48	06-29	SOC260724P00017000
16.50 P	7.04	+10.52%	2	0	06-18	SOC260724P00016500
16.00 P	8.72	-0.34%	5	91	06-29	SOC260724P00016000
15.50 P	8.00	0%	1	1	06-29	SOC260724P00015500
15.00 P	7.95	+5.02%	12	27	06-29	SOC260724P00015000
14.50 P	4.59	0%	2	0	06-15	SOC260724P00014500
14.00 P	5.05	-2.70%	1	4	06-23	SOC260724P00014000
13.50 P	6.22	0.00%	3	10	06-26	SOC260724P00013500
13.00 P	5.68	+14.98%	21	93	06-25	SOC260724P00013000
12.50 P	5.21	+9.68%	1	2	06-26	SOC260724P00012500
12.00 P	4.94	+2.70%	21	79	06-29	SOC260724P00012000
11.50 P	4.40	-0.23%	2	25	06-29	SOC260724P00011500
11.00 P	3.87	-0.77%	27	99	06-29	SOC260724P00011000
10.50 P	3.46	+14.19%	95	122	06-26	SOC260724P00010500
10.00 P	2.99	-0.33%	3	51	06-29	SOC260724P00010000
9.50 P	2.67	+7.23%	1	3	06-29	SOC260724P00009500
9.00 P	2.27	+68.15%	16	71	06-29	SOC260724P00009000
8.50 P	0	0%	0			SOC260724P00008500
8.00 P	1.41	+12.80%	1	7	06-25	SOC260724P00008000
7.00 P	1.00	+13.64%	20	42	06-29	SOC260724P00007000
6.00 P	0.40	+11.11%	1	3	06-29	SOC260724P00006000
5.00 P	0.23	+109.09%	6	9	06-25	SOC260724P00005000
4.00 P	0.10	0%	6	2	06-25	SOC260724P00004000
3.00 P	0	0%	0			SOC260724P00003000
2.00 P	0	0%	0			SOC260724P00002000
1.00 P	0	0%	0			SOC260724P00001000

.dark-mode .h3sWxB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h3sWxB{ color: #333333; background-color: white; border: 2px solid #333333; }SOCSable Offshore Corp.stock NYSE