Dark

SOC
Sable Offshore Corp.
stock NYSE

At Close

Jun 30, 2026 3:59:59 PM EDT

3.07USD-55.954%(-3.90)95,727,271

3.01Bid 3.07Ask 0.06Spread

Pre-market

Jun 30, 2026 9:29:30 AM EDT

3.93USD-43.615%(-3.04)1,000,944

After-hours

Jun 30, 2026 4:59:30 PM EDT

3.10USD+0.977%(+0.03)812,668

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
144	50,583	21,652	3,670

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50.00 C	0.14	+27.27%	5	19,004	06-29	SOC270115C00050000
47.50 C	0.15	-54.55%	5	1,597	06-18	SOC270115C00047500
45.00 C	0.13	-45.83%	32	1,385	06-26	SOC270115C00045000
42.50 C	0.51	+37.84%	20	280	06-01	SOC270115C00042500
40.00 C	0.25	+8.70%	10	5,467	06-17	SOC270115C00040000
37.50 C	0.40	-43.66%	1	341	06-17	SOC270115C00037500
35.00 C	0.26	-31.58%	101	878	06-22	SOC270115C00035000
32.50 C	0.43	-33.85%	1	128	06-22	SOC270115C00032500
30.00 C	0.24	-65.71%	16	5,204	06-29	SOC270115C00030000
27.50 C	0.32	-5.88%	10	168	06-29	SOC270115C00027500
25.00 C	0.55	+83.33%	176	3,440	06-25	SOC270115C00025000
22.50 C	0.77	-64.19%	9	488	06-15	SOC270115C00022500
21.00 C	2.45	0%	10	10	06-08	SOC270115C00021000
20.00 C	0.52	+4.00%	27	3,551	06-29	SOC270115C00020000
19.00 C	0.58	0%	1	1	06-26	SOC270115C00019000
17.50 C	0.75	-25.00%	2	802	06-26	SOC270115C00017500
16.00 C	2.00	+2.56%	1	55	06-17	SOC270115C00016000
15.00 C	0.95	-3.06%	34	2,661	06-29	SOC270115C00015000
14.00 C	1.18	-21.33%	3	132	06-25	SOC270115C00014000
12.50 C	1.52	+4.11%	5	767	06-29	SOC270115C00012500
11.00 C	1.85	-11.90%	20	24	06-25	SOC270115C00011000
10.00 C	1.89	-20.25%	10	1,467	06-26	SOC270115C00010000
9.00 C	2.28	-30.28%	4	8	06-25	SOC270115C00009000
7.50 C	2.66	-4.32%	17	394	06-26	SOC270115C00007500
6.00 C	9.13	+8.30%	1	2	05-29	SOC270115C00006000
5.00 C	3.85	-13.48%	3	2,290	06-25	SOC270115C00005000
4.00 C	5.20	-20.00%	5	39	06-24	SOC270115C00004000
2.50 C	7.20	-15.89%	2	140	06-22	SOC270115C00002500
1.00 C	8.56	-11.75%	2	4	06-22	SOC270115C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50.00 P	41.50	+3.75%	1	1	02-09	SOC270115P00050000
47.50 P	39.08	+3.17%	5	10	02-04	SOC270115P00047500
45.00 P	41.10	+3.79%	5	5	11-17	SOC270115P00045000
42.50 P	34.45	+3.83%	2	1	02-04	SOC270115P00042500
40.00 P	32.00	+9.03%	1	23	02-23	SOC270115P00040000
37.50 P	23.06	-23.03%	2	10	05-15	SOC270115P00037500
35.00 P	27.04	+7.81%	8	31	02-04	SOC270115P00035000
32.50 P	19.19	-22.75%	1	12	03-09	SOC270115P00032500
30.00 P	24.55	+4.33%	39	107	12-10	SOC270115P00030000
27.50 P	13.85	+19.40%	1	353	03-24	SOC270115P00027500
25.00 P	17.79	+45.82%	20	7,101	06-29	SOC270115P00025000
22.50 P	12.21	+22.47%	10	303	06-15	SOC270115P00022500
21.00 P	0	0%	0			SOC270115P00021000
20.00 P	12.70	+3.17%	100	3,326	06-25	SOC270115P00020000
19.00 P	11.77	0%	1	1	06-26	SOC270115P00019000
17.50 P	10.59	+3.82%	1	7,397	06-26	SOC270115P00017500
16.00 P	6.65	0%	61	0	06-12	SOC270115P00016000
15.00 P	8.20	+12.48%	9	405	06-25	SOC270115P00015000
14.00 P	5.92	0%	3	0	06-15	SOC270115P00014000
12.50 P	6.20	+16.98%	10	758	06-29	SOC270115P00012500
11.00 P	4.96	+43.77%	1	23	06-26	SOC270115P00011000
10.00 P	2.80	+0.36%	20	637	06-11	SOC270115P00010000
9.00 P	2.75	+37.50%	20	1	06-17	SOC270115P00009000
7.50 P	2.60	+31.98%	1	416	06-25	SOC270115P00007500
6.00 P	1.63	+26.36%	1	3	06-24	SOC270115P00006000
5.00 P	1.17	+82.81%	1	684	06-24	SOC270115P00005000
4.00 P	0.85	+8.97%	27	44	06-29	SOC270115P00004000
2.50 P	0.32	+10.34%	12	3,164	06-29	SOC270115P00002500
1.00 P	0.07	-30.00%	1	506	05-06	SOC270115P00001000

.dark-mode .KYcv5b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KYcv5b{ color: #333333; background-color: white; border: 2px solid #333333; }SOCSable Offshore Corp.stock NYSE