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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,316	8,172	8,099	528

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
37 C	0.90	-31.82%	10	143	06-26	SOC280121C00037000
35 C	2.62	-27.22%	1	288	05-27	SOC280121C00035000
32 C	1.48	-67.83%	1	10	06-15	SOC280121C00032000
30 C	1.34	-33.00%	5	112	06-25	SOC280121C00030000
27 C	1.60	-20.00%	1	214	06-24	SOC280121C00027000
25 C	1.35	+16.38%	2	563	06-29	SOC280121C00025000
22 C	1.70	-45.16%	1	139	06-24	SOC280121C00022000
20 C	2.00	-33.33%	1	154	06-24	SOC280121C00020000
18 C	3.05	-48.31%	8	121	06-18	SOC280121C00018000
15 C	3.65	-1.35%	1	1,175	06-23	SOC280121C00015000
13 C	3.25	-17.72%	1	478	06-24	SOC280121C00013000
10 C	3.93	+11.65%	30	2,152	06-29	SOC280121C00010000
8 C	4.20	+32.91%	30	764	06-29	SOC280121C00008000
5 C	4.72	-17.19%	6	1,840	06-25	SOC280121C00005000
4 C	10.44	+5.03%	2	19	06-08	SOC280121C00004000
3 C	5.20	+1.17%	13	3,425	06-29	SOC280121C00003000
2 C	5.67	-29.48%	10	883	06-25	SOC280121C00002000
1 C	6.67	-21.53%	2	8	06-25	SOC280121C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
37 P	24.90	+10.67%	2	3	05-11	SOC280121P00037000
35 P	22.25	+3.49%	2	26	05-21	SOC280121P00035000
32 P	19.92	-2.54%	24	12	05-22	SOC280121P00032000
30 P	19.18	+8.06%	2	43	06-08	SOC280121P00030000
27 P	16.32	+8.80%	12	14	06-01	SOC280121P00027000
25 P	15.22	+3.33%	2	108	06-10	SOC280121P00025000
22 P	12.42	+7.07%	2	21	06-02	SOC280121P00022000
20 P	13.65	+1.34%	100	781	06-25	SOC280121P00020000
18 P	9.10	-2.36%	2	22	05-22	SOC280121P00018000
15 P	9.00	+15.38%	5	176	06-29	SOC280121P00015000
13 P	5.25	-16.93%	146	1,032	06-01	SOC280121P00013000
10 P	5.03	+16.71%	2	1,257	06-16	SOC280121P00010000
8 P	3.96	-1.49%	3	132	06-29	SOC280121P00008000
5 P	2.40	+14.29%	10	4,472	06-25	SOC280121P00005000
4 P	0	0%	0			SOC280121P00004000
3 P	1.05	+28.05%	7	225	06-25	SOC280121P00003000
2 P	0.40	-50.00%	100	100	03-17	SOC280121P00002000
1 P	0.25	+66.67%	200	203	03-16	SOC280121P00001000

.dark-mode .nqbqL5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nqbqL5{ color: #333333; background-color: white; border: 2px solid #333333; }SOCSable Offshore Corp.stock NYSE