$5.46
-0.71-11.44%
Last update: Dec 15, 12:11 PM
Comments
Loading...
Sable Offshore (NYSE:SOC) Stock, Option Chain
Option chain shows key data for Sable Offshore's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Sable Offshore.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price5.45Dec 12, 2025
Change
-0%
Bid4.9
Ask5.6
volume0
Intrest2
Strike
1
1
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price4.95Dec 12, 2025
Change
-0%
Bid4.5
Ask5.1
volume0
Intrest1
Strike
1.5
1.5
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest8
Last Price3.65Dec 08, 2025
Change
-0%
Bid3.8
Ask4.7
volume0
Intrest0
Strike
2
2
Last Price0.05Dec 09, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest51
Last Price-
Change
-
Bid2.95
Ask4.4
volume0
Intrest0
Strike
2.5
2.5
Last Price0.05Dec 08, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest3
Last Price2.95Dec 12, 2025
Change
-0%
Bid2.95
Ask3.8
volume0
Intrest0
Strike
3
3
Last Price0.08Dec 05, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest64
Last Price2.04Dec 11, 2025
Change
-0%
Bid1.95
Ask3.6
volume0
Intrest2
Strike
3.5
3.5
Last Price0.03Dec 08, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest20
Last Price1.68Dec 11, 2025
Change
-0%
Bid1.55
Ask3.1
volume0
Intrest21
Strike
4
4
Last Price0.05Dec 08, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest45
Last Price1.75Dec 12, 2025
Change
-0%
Bid1.55
Ask2.55
volume0
Intrest34
Strike
4.5
4.5
Last Price0.05Dec 10, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest220
Last Price1.35Dec 12, 2025
Change
-0%
Bid0.55
Ask1.75
volume0
Intrest351
Strike
5
5
Last Price0.02Dec 12, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest1043
Last Price0.75Dec 12, 2025
Change
-0%
Bid0.45
Ask0.9
volume0
Intrest522
Strike
5.5
5.5
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest105
Last Price0.3Dec 12, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest285
Strike
6
6
Last Price0.03Dec 12, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest36
Last Price0.03Dec 12, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest308
Strike
6.5
6.5
Last Price-
Change
-
Bid0.05
Ask0.4
volume0
Intrest0
Last Price0.03Dec 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1029
Strike
7
7
Last Price0.9Dec 12, 2025
Change
-0%
Bid0.35
Ask1.1
volume0
Intrest32
Last Price0.05Dec 09, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest115
Strike
7.5
7.5
Last Price1.94Dec 10, 2025
Change
-0%
Bid0.8
Ask2.15
volume0
Intrest14
Last Price0.07Dec 12, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest55
Strike
8
8
Last Price3.6Nov 20, 2025
Change
-0%
Bid1.2
Ask2.6
volume0
Intrest0
Last Price0.12Nov 24, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest5
Strike
8.5
8.5
Last Price2.78Dec 08, 2025
Change
-0%
Bid1.85
Ask3.1
volume0
Intrest0
Last Price0.05Nov 28, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest7
Strike
9
9
Last Price4.2Nov 06, 2025
Change
-0%
Bid2.3
Ask3.6
volume0
Intrest0
Last Price0.05Nov 25, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest12
Strike
9.5
9.5
Last Price-
Change
-
Bid2.8
Ask4.1
volume0
Intrest0
Last Price0.13Dec 03, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest19
Strike
10
10
Last Price4.6Dec 11, 2025
Change
-0%
Bid3.3
Ask4.6
volume0
Intrest0
Last Price0.05Dec 10, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest2
Strike
10.5
10.5
Last Price-
Change
-
Bid3.8
Ask5.1
volume0
Intrest0
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest10
Strike
11
11
Last Price5.3Dec 09, 2025
Change
-0%
Bid4
Ask5.3
volume0
Intrest12
Last Price0.39Nov 12, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest1
Strike
11.5
11.5
Last Price6.6Dec 03, 2025
Change
-0%
Bid4.7
Ask5.8
volume0
Intrest0
Last Price0.13Dec 11, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest10
Strike
12
12
Last Price6.61Dec 10, 2025
Change
-0%
Bid5
Ask6.3
volume0
Intrest0
Last Price0.05Dec 09, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest1
Strike
12.5
12.5
Last Price7.15Dec 05, 2025
Change
-0%
Bid5.5
Ask6.8
volume0
Intrest0
Last Price0.13Nov 18, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest1
Strike
13
13
Last Price6.11Nov 03, 2025
Change
-0%
Bid6.3
Ask7.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
13.5
13.5
Last Price-
Change
-
Bid6.8
Ask7.8
volume0
Intrest0
Last Price0.05Dec 08, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest3
Strike
14
14
Last Price10.2Nov 17, 2025
Change
-0%
Bid7.3
Ask8.3
volume0
Intrest0
Last Price0.05Dec 09, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest4
Strike
14.5
14.5
Last Price9.06Dec 11, 2025
Change
-0%
Bid7.7
Ask8.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
15
15
Last Price9.74Dec 05, 2025
Change
-0%
Bid8.2
Ask9.3
volume0
Intrest0
Last Price0.05Dec 08, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest38
Strike
15.5
15.5
Last Price-
Change
-
Bid8.7
Ask9.8
volume0
Intrest0
Last Price0.05Dec 08, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest4
Strike
16
16
Last Price9.74Dec 12, 2025
Change
-0%
Bid9.2
Ask10.3
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
16.5
16.5
Last Price10.72Dec 08, 2025
Change
-0%
Bid9.8
Ask10.8
volume0
Intrest0
Last Price0.05Dec 09, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest4
Strike
17
17
Last Price11.37Dec 10, 2025
Change
-0%
Bid10.1
Ask11.3
volume0
Intrest0
Last Price0.05Dec 08, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest1
Strike
17.5
17.5
Last Price11.7Dec 09, 2025
Change
-0%
Bid10.7
Ask11.8
volume0
Intrest0
Last Price0.05Dec 08, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest3
Strike
18
18
Last Price-
Change
-
Bid11.1
Ask12.3
volume0
Intrest0
Last Price0.05Dec 08, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest3
Strike
18.5
18.5
Last Price11.73Nov 03, 2025
Change
-0%
Bid11.5
Ask12.8
volume0
Intrest0
Last Price0.05Dec 09, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest19
Strike
19
19
Last Price-
Change
-
Bid12.3
Ask13.3
volume0
Intrest0
Last Price0.05Dec 09, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest4
Strike
20
20
Last Price-
Change
-
Bid13.3
Ask14.3
volume0
Intrest0
Last Price0.05Dec 09, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest7
Strike
21
21
Last Price-
Change
-
Bid14.3
Ask15.3
volume0
Intrest0
