Breaking News

Sable Offshore Corp (SOC)

	Symbol	Exchange	Currency
	SOC	NYSE	USD	Real-time
	1SOC	Milan	EUR	Real-time

Add to/Remove from a Portfolio Add to Watchlist

3.585 +0.185 +5.44%

19:12:41 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 4,720,101
Bid/Ask: 0.000 / 0.000
Day's Range: 3.385 - 3.675

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Sable Offshore Option Chain

Get free option data for SOC. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Sable Offshore options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Sep 30, 2026 18:03 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
3.05	4.1%	2.85	3.2	2	0.50	0	0%	0	0.01	0
SOC Call 0.50 Exp: Oct 02, 2026 Last: 3.05 Chg.: 4.1% SymbolSOC\|20261002\|0.50C Delta0.9963 Imp Vol11.9913 Bid2.85 Gamma0.0034 Theoretical3.14 Ask3.2 Theta-0.009 Intrinsic Value3.115 Volume2 Vega0 Time Value-0.065 Open Interest119 Rho0 Delta / Theta-111.2568 SOC Put 0.50 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolSOC\|20261002\|0.50P Delta-0.0038 Imp Vol12.0268 Bid0 Gamma0.0035 Theoretical0.01 Ask0.01 Theta-0.0091 Intrinsic Value-3.115 Volume0 Vega0 Time Value3.115 Open Interest1 Rho0 Delta / Theta0.4145
2.58	9.79%	2.35	2.73	3	1.00	0	0%	0	0.01	0
SOC Call 1.00 Exp: Oct 02, 2026 Last: 2.58 Chg.: 9.79% SymbolSOC\|20261002\|1.00C Delta0.9941 Imp Vol7.8181 Bid2.35 Gamma0.0079 Theoretical2.64 Ask2.73 Theta-0.0089 Intrinsic Value2.615 Volume3 Vega0 Time Value-0.035 Open Interest77 Rho0.0001 Delta / Theta-111.9132 SOC Put 1.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolSOC\|20261002\|1.00P Delta-0.0061 Imp Vol7.8648 Bid0 Gamma0.0081 Theoretical0.01 Ask0.01 Theta-0.0091 Intrinsic Value-2.615 Volume0 Vega0 Time Value2.615 Open Interest1 Rho0 Delta / Theta0.6678
0	0%	1.6	2.31	0	1.50	0	0%	0	0.02	0
SOC Call 1.50 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolSOC\|20261002\|1.50C Delta0.9916 Imp Vol5.462 Bid1.6 Gamma0.0155 Theoretical2.14 Ask2.31 Theta-0.0086 Intrinsic Value2.115 Volume0 Vega0.0001 Time Value-2.115 Open Interest10 Rho0.0001 Delta / Theta-115.9512 SOC Put 1.50 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolSOC\|20261002\|1.50P Delta-0.0147 Imp Vol6.1248 Bid0 Gamma0.0225 Theoretical0.01 Ask0.02 Theta-0.0153 Intrinsic Value-2.115 Volume0 Vega0.0001 Time Value2.115 Open Interest1 Rho0 Delta / Theta0.9584
					3.615	Price @ Sep 30, 2026 18:03 GMT
0.03	200%	0.01	0.03	84	4.00	0.42	-30%	0.34	0.51	19
SOC Call 4.00 Exp: Oct 02, 2026 Last: 0.03 Chg.: 200% SymbolSOC\|20261002\|4.00C Delta0.1352 Imp Vol1.1276 Bid0.01 Gamma0.7162 Theoretical0.02 Ask0.03 Theta-0.0165 Intrinsic Value-0.385 Volume84 Vega0.0006 Time Value0.415 Open Interest785 Rho0 Delta / Theta-8.1761 SOC Put 4.00 Exp: Oct 02, 2026 Last: 0.42 Chg.: -30% SymbolSOC\|20261002\|4.00P Delta-0.7591 Imp Vol1.6859 Bid0.34 Gamma0.6872 Theoretical0.43 Ask0.51 Theta-0.035 Intrinsic Value0.385 Volume19 Vega0.0008 Time Value0.035 Open Interest2,021 Rho-0.0001 Delta / Theta21.6615
0.01	0%	0	0.02	5	4.50	0.97	-6.73%	0.79	1.1	17
SOC Call 4.50 Exp: Oct 02, 2026 Last: 0.01 Chg.: 0% SymbolSOC\|20261002\|4.50C Delta0.0536 Imp Vol1.7201 Bid0 Gamma0.2353 Theoretical0.01 Ask0.02 Theta-0.0126 Intrinsic Value-0.885 Volume5 Vega0.0003 Time Value0.895 Open Interest769 Rho0 Delta / Theta-4.2424 SOC Put 4.50 Exp: Oct 02, 2026 Last: 0.97 Chg.: -6.73% SymbolSOC\|20261002\|4.50P Delta-0.8017 Imp Vol3.0062 Bid0.79 Gamma0.3445 Theoretical0.95 Ask1.1 Theta-0.056 Intrinsic Value0.885 Volume17 Vega0.0007 Time Value0.085 Open Interest1,085 Rho-0.0002 Delta / Theta14.3193
0.01	0%	0	0.01	24	5.00	0	0%	1.2	1.73	0
SOC Call 5.00 Exp: Oct 02, 2026 Last: 0.01 Chg.: 0% SymbolSOC\|20261002\|5.00C Delta0.0246 Imp Vol2.1055 Bid0 Gamma0.1018 Theoretical0.01 Ask0.01 Theta-0.0082 Intrinsic Value-1.385 Volume24 Vega0.0002 Time Value1.395 Open Interest923 Rho0 Delta / Theta-3.0093 SOC Put 5.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolSOC\|20261002\|5.00P Delta-0.8116 Imp Vol4.1506 Bid1.2 Gamma0.2418 Theoretical1.46 Ask1.73 Theta-0.075 Intrinsic Value1.385 Volume0 Vega0.0007 Time Value-1.385 Open Interest63 Rho-0.0002 Delta / Theta10.8238

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

SOC Comments

Write your thoughts about Sable Offshore Corp

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post 1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	9,241.53	-28.98	-0.31%
NSE All Share	251,211.67	-701.53	-0.28%
US 30	51,206.9	-144.1	-0.28%
US 500	7,702.2	+31.0	+0.40%
FTSE 100	10,606.00	-30.71	-0.29%
DAX	25,210.89	-188.32	-0.74%
South Africa Top 40	100,790.15	-939.54	-0.92%

Brent Oil	98.46	+2.30	+2.39%
Crude Oil WTI	90.80	+1.42	+1.59%
Gold	4,181.45	-5.25	-0.13%
Silver	60.483	-0.087	-0.14%
Copper	6.6140	+0.0105	+0.16%
London Cocoa	4,046.00	-129.00	-3.09%
London Wheat	204.00	+0.50	+0.25%

Nigeria 10Y	15.973	+0.001	+0.01%
Nigeria 2Y	15.782	+0.005	+0.03%
U.K. 10Y	5.4358	+0.0055	+0.10%
Germany 10Y	3.5881	+0.0096	+0.27%
U.S. 10Y	5.304	+0.044	+0.84%
U.S. 5Y	5.095	+0.032	+0.63%
U.S. 2Y	4.891	+0.002	+0.04%

Fidelitybk	21.650	-1.400	-6.07%
Zenith Bank	134.00	0.00	0.00%
UBA	45.45	-0.55	-1.20%
First HoldCo	159.90	0.00	0.00%
Guaranty Trust Holding	132.00	-0.50	-0.38%
Sterling Financial Holdings	7.700	0.000	0.00%
Dangote Cement	1,066.70	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SOC	3.585	+0.185	+5.44%

Market Movers

Name	Last	Chg. %	Vol.
VFD Group	14.50	+8.21%	367.32M
Guaranty Trust Holding	132.00	-0.38%	39.55M
Zenith Bank	134.00	0.00%	32.31M
Stanbic IBTC	163.00	-0.61%	14.87M
First HoldCo	159.90	0.00%	8.42M
MTN Nigeria	837.00	-3.01%	2.27M
Aradel Holdings	1,530.00	0.00%	1.86M

Name	Last	Chg. %	Vol.
Haldane McCall	3.41	+10.00%	1.02M
Critical	4.32	+9.92%	9.33M
Cornerstone Insurance	5.60	+9.80%	5.33M
Livingtrust Mortgage Bank	3.14	+9.79%	541.56K
ABC Transport	6.75	+9.76%	1.27M
Royal Exchange	1.15	+9.52%	2.39M
VFD Group	14.50	+8.21%	367.32M

Name	Last	Chg. %	Vol.
Learn Africa	7.650	-10.00%	601.82K
Thomas Wyatt	2.67	-9.80%	939.04K
Sovereign Trust Insurance Plc	2.20	-6.78%	2.64M
Guinea Insurance PLC	0.70	-6.67%	1.77M
Fidelitybk	21.650	-6.07%	31.21M
Consolidated Hallmark	7.12	-5.07%	1.70M
AXA Mansard Insurance	11.000	-4.35%	2.09M