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

10.600 -0.280 -2.57%

15/06 - Closed. Currency in USD

Pre Market

10.520

-0.080

-0.755%

11:59:18 - Real-time Data

Type: Equity

Market: United States

Volume: 4,580,865
Bid/Ask: 0.000 / 0.000
Day's Range: 10.350 - 11.010

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

Jun 15, 2026 20:04 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
9.71	0%	8.8	10.5	2	1.00	0	0%	0	0.69	0
SOC Call 1.00 Exp: Jun 18, 2026 Last: 9.71 Chg.: 0% SymbolSOC\|20260618\|1.00C Delta0 Imp Vol0 Bid8.8 Gamma0 Theoretical0 Ask10.5 Theta0 Intrinsic Value9.6 Volume2 Vega0 Time Value0.11 Open Interest2 Rho0 Delta / Theta0 SOC Put 1.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260618\|1.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.69 Theta0 Intrinsic Value-9.6 Volume0 Vega0 Time Value9.6 Open Interest0 Rho0 Delta / Theta0
8.49	-12.38%	8.35	8.7	5	2.00	0	0%	0	0.69	0
SOC Call 2.00 Exp: Jun 18, 2026 Last: 8.49 Chg.: -12.38% SymbolSOC\|20260618\|2.00C Delta0 Imp Vol0 Bid8.35 Gamma0 Theoretical0 Ask8.7 Theta0 Intrinsic Value8.6 Volume5 Vega0 Time Value-0.11 Open Interest3 Rho0 Delta / Theta0 SOC Put 2.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260618\|2.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.69 Theta0 Intrinsic Value-8.6 Volume0 Vega0 Time Value8.6 Open Interest0 Rho0 Delta / Theta0
7.61	-13.42%	7.4	7.75	8	3.00	0	0%	0	0.7	0
SOC Call 3.00 Exp: Jun 18, 2026 Last: 7.61 Chg.: -13.42% SymbolSOC\|20260618\|3.00C Delta0.9957 Imp Vol5.9091 Bid7.4 Gamma0.0022 Theoretical7.61 Ask7.75 Theta-0.0124 Intrinsic Value7.6 Volume8 Vega0.0001 Time Value0.01 Open Interest2 Rho0.0002 Delta / Theta-80.5288 SOC Put 3.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260618\|3.00P Delta-0.0451 Imp Vol12.099 Bid0 Gamma0.0082 Theoretical0.35 Ask0.7 Theta-0.183 Intrinsic Value-7.6 Volume0 Vega0.0009 Time Value7.6 Open Interest0 Rho-0.0001 Delta / Theta0.2467
					10.6	Price @ Jun 15, 2026 20:04 GMT
0.45	-18.18%	0.27	0.5	280	11.00	0.78	20%	0.53	0.9	7
SOC Call 11.00 Exp: Jun 18, 2026 Last: 0.45 Chg.: -18.18% SymbolSOC\|20260618\|11.00C Delta0.4142 Imp Vol1.4381 Bid0.27 Gamma0.282 Theoretical0.39 Ask0.5 Theta-0.0902 Intrinsic Value-0.4 Volume280 Vega0.0037 Time Value0.85 Open Interest149 Rho0.0003 Delta / Theta-4.5947 SOC Put 11.00 Exp: Jun 18, 2026 Last: 0.78 Chg.: 20% SymbolSOC\|20260618\|11.00P Delta-0.6048 Imp Vol1.2582 Bid0.53 Gamma0.3187 Theoretical0.72 Ask0.9 Theta-0.077 Intrinsic Value0.4 Volume7 Vega0.0037 Time Value0.38 Open Interest596 Rho-0.0005 Delta / Theta7.8552
0.32	-20%	0.13	0.32	195	11.50	1.12	9.8%	0.9	1.31	53
SOC Call 11.50 Exp: Jun 18, 2026 Last: 0.32 Chg.: -20% SymbolSOC\|20260618\|11.50C Delta0.2842 Imp Vol1.4117 Bid0.13 Gamma0.2499 Theoretical0.22 Ask0.32 Theta-0.0769 Intrinsic Value-0.9 Volume195 Vega0.0033 Time Value1.22 Open Interest65 Rho0.0002 Delta / Theta-3.6937 SOC Put 11.50 Exp: Jun 18, 2026 Last: 1.12 Chg.: 9.8% SymbolSOC\|20260618\|11.50P Delta-0.7252 Imp Vol1.3592 Bid0.9 Gamma0.2556 Theoretical1.11 Ask1.31 Theta-0.0719 Intrinsic Value0.9 Volume53 Vega0.0032 Time Value0.22 Open Interest112 Rho-0.0006 Delta / Theta10.089
0.16	-46.67%	0.15	0.16	156	12.00	1.65	16.2%	1.25	1.89	96
SOC Call 12.00 Exp: Jun 18, 2026 Last: 0.16 Chg.: -46.67% SymbolSOC\|20260618\|12.00C Delta0.2026 Imp Vol1.5149 Bid0.15 Gamma0.1938 Theoretical0.15 Ask0.16 Theta-0.0686 Intrinsic Value-1.4 Volume156 Vega0.0027 Time Value1.56 Open Interest252 Rho0.0002 Delta / Theta-2.9508 SOC Put 12.00 Exp: Jun 18, 2026 Last: 1.65 Chg.: 16.2% SymbolSOC\|20260618\|12.00P Delta-0.7862 Imp Vol1.5803 Bid1.25 Gamma0.192 Theoretical1.57 Ask1.89 Theta-0.0729 Intrinsic Value1.4 Volume96 Vega0.0028 Time Value0.25 Open Interest592 Rho-0.0007 Delta / Theta10.7827

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:

Replace the attached chart with a new chart ?

Replace Cancel

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

Replace the attached chart with a new chart ?

Replace Cancel

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	8,815.59	-6.81	-0.08%
NSE All Share	243,107.05	-164.53	-0.07%
US 30	51,749.5	+77.7	+0.15%
US 500	7,561.0	+6.5	+0.09%
FTSE 100	10,493.46	+62.84	+0.60%
DAX	25,032.64	+129.22	+0.52%
South Africa Top 40	107,546.49	+2848.69	+2.72%

Brent Oil	81.06	-2.11	-2.54%
Crude Oil WTI	78.39	-2.36	-2.92%
Gold	4,367.90	+16.30	+0.37%
Silver	70.510	+0.330	+0.47%
Copper	6.4978	+0.0018	+0.03%
London Cocoa	2,976.00	+86.00	+2.98%
London Wheat	172.25	-2.15	-1.23%

Nigeria 10Y	14.966	+0.000	+0.00%
Nigeria 2Y	16.809	0.000	0.00%
U.K. 10Y	4.7800	-0.0345	-0.72%
Germany 10Y	2.9237	-0.0280	-0.95%
U.S. 10Y	4.432	-0.033	-0.74%
U.S. 5Y	4.160	-0.026	-0.62%
U.S. 2Y	4.050	-0.014	-0.34%

Fidelitybk	19.950	+0.450	+2.31%
Zenith Bank	122.55	-0.95	-0.77%
UBA	42.85	-0.15	-0.35%
First HoldCo	65.35	+1.35	+2.11%
Guaranty Trust Holding	133.85	-1.80	-1.33%
Sterling Bank	7.500	-0.200	-2.60%
Dangote Cement	1,122.90	-32.10	-2.78%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SOC	10.600	-0.280	-2.57%

Market Movers

Name	Last	Chg. %	Vol.
Sterling Bank	7.500	-2.60%	53.19M
Access Holdings	24.25	-0.61%	14.87M
Guaranty Trust Holding	133.85	-1.33%	2.86M
MTN Nigeria	798.70	-0.16%	487.13K
Presco	2,070.00	-10.00%	319.25K
Aradel Holdings	1,669.80	-0.01%	303.02K
Nestle Nigeria	2,815.00	-9.92%	216.83K

Name	Last	Chg. %	Vol.
Conoil	213.40	+10.00%	161.46K
Airtel Africa	4,423.30	+10.00%	15.00
Chapel Hill Denham Management	141.90	+10.00%	18.55K
Skye Shelter Fund	460.60	+9.99%	2.49K
Neimeth	8.45	+9.74%	1.36M
Etranz	16.350	+9.73%	631.73K
UPDC	3.95	+8.22%	4.25M

Name	Last	Chg. %	Vol.
Total Nig	576.00	-10.00%	1.38K
Multverse	22.95	-10.00%	5.43K
Eunisell Interlinked	189.000	-10.00%	2.58K
Presco	2,070.00	-10.00%	319.25K
International Energy Insurance	5.76	-10.00%	2.53M
Geregu Power	1,019.30	-10.00%	994.00
Ncr Nigeria	145.10	-9.99%	2.43K