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 31, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
17	4,609	391	0

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
23.00 C	0	0%	0			SOC260731C00023000
22.00 C	0	0%	0			SOC260731C00022000
21.00 C	0	0%	0			SOC260731C00021000
20.00 C	0	0%	0			SOC260731C00020000
19.00 C	0	0%	0			SOC260731C00019000
18.00 C	0	0%	0			SOC260731C00018000
17.50 C	0.65	0%	5	5	06-16	SOC260731C00017500
17.00 C	0.10	-61.54%	1	2	06-25	SOC260731C00017000
16.50 C	0.32	0%	2	1	06-16	SOC260731C00016500
16.00 C	0.13	+8.33%	1	4	06-29	SOC260731C00016000
15.50 C	0.50	-12.28%	1	1	06-22	SOC260731C00015500
15.00 C	0.50	-26.47%	5	124	06-22	SOC260731C00015000
14.50 C	0	0%	0			SOC260731C00014500
14.00 C	0.68	0%	5	5	06-16	SOC260731C00014000
13.50 C	0	0%	0			SOC260731C00013500
13.00 C	0	0%	0			SOC260731C00013000
12.50 C	1.86	0%	26	0	06-11	SOC260731C00012500
12.00 C	0.28	-9.68%	50	4,235	06-29	SOC260731C00012000
11.50 C	0.31	-56.34%	1	3	06-29	SOC260731C00011500
11.00 C	0.42	-34.38%	4	30	06-26	SOC260731C00011000
10.50 C	0.47	-55.24%	10	46	06-26	SOC260731C00010500
10.00 C	0.53	-11.67%	3	19	06-26	SOC260731C00010000
9.50 C	1.53	-21.94%	66	64	06-22	SOC260731C00009500
9.00 C	0.80	0.00%	1	5	06-29	SOC260731C00009000
8.50 C	0	0%	0			SOC260731C00008500
8.00 C	1.01	-16.53%	4	26	06-29	SOC260731C00008000
7.50 C	1.00	-22.48%	2	4	06-29	SOC260731C00007500
7.00 C	0	0%	0			SOC260731C00007000
6.00 C	2.05	-15.29%	10	35	06-26	SOC260731C00006000
5.00 C	0	0%	0			SOC260731C00005000
4.00 C	7.14	0%	2	0	06-12	SOC260731C00004000
3.00 C	7.76	-4.90%	2	0	06-15	SOC260731C00003000
2.00 C	5.34	-4.64%	120	17	06-29	SOC260731C00002000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
23.00 P	0	0%	0			SOC260731P00023000
22.00 P	0	0%	0			SOC260731P00022000
21.00 P	10.52	0%	2	0	06-15	SOC260731P00021000
20.00 P	9.40	0%	2	0	06-12	SOC260731P00020000
19.00 P	0	0%	0			SOC260731P00019000
18.00 P	8.97	0%	1	1	06-22	SOC260731P00018000
17.50 P	0	0%	0			SOC260731P00017500
17.00 P	9.10	+12.07%	6	4	06-24	SOC260731P00017000
16.50 P	7.09	0%	2	0	06-18	SOC260731P00016500
16.00 P	8.78	+2.93%	5	69	06-29	SOC260731P00016000
15.50 P	0	0%	0			SOC260731P00015500
15.00 P	7.96	+29.01%	12	17	06-29	SOC260731P00015000
14.50 P	6.57	0%	2	2	06-24	SOC260731P00014500
14.00 P	6.78	+5.28%	12	17	06-29	SOC260731P00014000
13.50 P	6.17	+44.16%	5	0	06-26	SOC260731P00013500
13.00 P	5.81	+9.42%	4	26	06-26	SOC260731P00013000
12.50 P	0	0%	0			SOC260731P00012500
12.00 P	4.77	-1.45%	4	49	06-29	SOC260731P00012000
11.50 P	4.42	+0.91%	31	52	06-29	SOC260731P00011500
11.00 P	4.07	+2.26%	6	40	06-29	SOC260731P00011000
10.50 P	3.00	0%	1	1	06-24	SOC260731P00010500
10.00 P	2.47	+24.75%	16	35	06-24	SOC260731P00010000
9.50 P	2.78	+3.73%	2	3	06-29	SOC260731P00009500
9.00 P	2.07	+35.29%	1	3	06-25	SOC260731P00009000
8.50 P	1.20	0%	1	1	06-22	SOC260731P00008500
8.00 P	1.49	+22.13%	1	8	06-25	SOC260731P00008000
7.50 P	1.20	+10.09%	1	35	06-26	SOC260731P00007500
7.00 P	0.73	+58.70%	1	12	06-24	SOC260731P00007000
6.00 P	0.60	+20.00%	1	14	06-29	SOC260731P00006000
5.00 P	0	0%	0			SOC260731P00005000
4.00 P	0.10	0%	6	2	06-25	SOC260731P00004000
3.00 P	0	0%	0			SOC260731P00003000
2.00 P	0	0%	0			SOC260731P00002000

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