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

14.900 +0.530 +3.69%

16:41:19 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 3,360,610
Bid/Ask: 0.000 / 0.000
Day's Range: 14.346 - 15.770

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

Mar 09, 2026 15:34 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	0.36	2.65	0	13.50	0.5	0.5%	0.18	0.76	21
SOC Call 13.50 Exp: Mar 13, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260313\|13.50C Delta0.8501 Imp Vol0.9455 Bid0.36 Gamma0.1582 Theoretical1.505 Ask2.65 Theta-0.044 Intrinsic Value1.435 Volume0 Vega0.0036 Time Value-1.435 Open Interest59 Rho0.0012 Delta / Theta-19.3141 SOC Put 13.50 Exp: Mar 13, 2026 Last: 0.5 Chg.: 0.5% SymbolSOC\|20260313\|13.50P Delta-0.2682 Imp Vol1.7768 Bid0.18 Gamma0.1191 Theoretical0.5 Ask0.76 Theta-0.1136 Intrinsic Value-1.435 Volume21 Vega0.0051 Time Value1.935 Open Interest7 Rho-0.0004 Delta / Theta2.361
1.74	1.74%	1.34	2	1	14.00	0.63	0.63%	0.41	0.88	2
SOC Call 14.00 Exp: Mar 13, 2026 Last: 1.74 Chg.: 1.74% SymbolSOC\|20260313\|14.00C Delta0.6522 Imp Vol2.0738 Bid1.34 Gamma0.1144 Theoretical1.74 Ask2 Theta-0.15 Intrinsic Value0.935 Volume1 Vega0.0058 Time Value0.805 Open Interest179 Rho0.0009 Delta / Theta-4.3475 SOC Put 14.00 Exp: Mar 13, 2026 Last: 0.63 Chg.: 0.63% SymbolSOC\|20260313\|14.00P Delta-0.3312 Imp Vol1.6803 Bid0.41 Gamma0.1386 Theoretical0.63 Ask0.88 Theta-0.1182 Intrinsic Value-0.935 Volume2 Vega0.0056 Time Value1.565 Open Interest1 Rho-0.0005 Delta / Theta2.8032
0	0%	0.8	2.13	0	14.50	0.88	0.88%	0.72	0.95	15
SOC Call 14.50 Exp: Mar 13, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260313\|14.50C Delta0.5908 Imp Vol2.0629 Bid0.8 Gamma0.1209 Theoretical1.465 Ask2.13 Theta-0.1568 Intrinsic Value0.435 Volume0 Vega0.0061 Time Value-0.435 Open Interest80 Rho0.0008 Delta / Theta-3.768 SOC Put 14.50 Exp: Mar 13, 2026 Last: 0.88 Chg.: 0.88% SymbolSOC\|20260313\|14.50P Delta-0.407 Imp Vol1.733 Bid0.72 Gamma0.1438 Theoretical0.88 Ask0.95 Theta-0.1303 Intrinsic Value-0.435 Volume15 Vega0.006 Time Value1.315 Open Interest7 Rho-0.0007 Delta / Theta3.1232
					14.935	Price @ Mar 09, 2026 15:34 GMT
1.21	1.21%	0.99	1.4	81	15.00	1.18	1.18%	0.82	1.3	9
SOC Call 15.00 Exp: Mar 13, 2026 Last: 1.21 Chg.: 1.21% SymbolSOC\|20260313\|15.00C Delta0.5281 Imp Vol2.0337 Bid0.99 Gamma0.1256 Theoretical1.21 Ask1.4 Theta-0.1582 Intrinsic Value-0.065 Volume81 Vega0.0062 Time Value1.275 Open Interest519 Rho0.0007 Delta / Theta-3.3376 SOC Put 15.00 Exp: Mar 13, 2026 Last: 1.18 Chg.: 1.18% SymbolSOC\|20260313\|15.00P Delta-0.4787 Imp Vol1.8008 Bid0.82 Gamma0.1421 Theoretical1.18 Ask1.3 Theta-0.139 Intrinsic Value0.065 Volume9 Vega0.0062 Time Value1.115 Open Interest5 Rho-0.0008 Delta / Theta3.4452
1	1%	0.68	1.23	122	15.50	1.25	1.25%	0.95	2	9
SOC Call 15.50 Exp: Mar 13, 2026 Last: 1 Chg.: 1% SymbolSOC\|20260313\|15.50C Delta0.4664 Imp Vol2.028 Bid0.68 Gamma0.1259 Theoretical1 Ask1.23 Theta-0.1576 Intrinsic Value-0.565 Volume122 Vega0.0062 Time Value1.565 Open Interest100 Rho0.0007 Delta / Theta-2.9602 SOC Put 15.50 Exp: Mar 13, 2026 Last: 1.25 Chg.: 1.25% SymbolSOC\|20260313\|15.50P Delta-0.5771 Imp Vol1.4361 Bid0.95 Gamma0.1751 Theoretical1.25 Ask2 Theta-0.1086 Intrinsic Value0.565 Volume9 Vega0.0061 Time Value0.685 Open Interest0 Rho-0.0009 Delta / Theta5.3132
0.8	0.8%	0.7	0.85	242	16.00	0	0%	1.28	3.75	0
SOC Call 16.00 Exp: Mar 13, 2026 Last: 0.8 Chg.: 0.8% SymbolSOC\|20260313\|16.00C Delta0.4043 Imp Vol1.9908 Bid0.7 Gamma0.1249 Theoretical0.8 Ask0.85 Theta-0.1507 Intrinsic Value-1.065 Volume242 Vega0.006 Time Value1.865 Open Interest366 Rho0.0006 Delta / Theta-2.6832 SOC Put 16.00 Exp: Mar 13, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260313\|16.00P Delta-0.5307 Imp Vol2.9699 Bid1.28 Gamma0.086 Theoretical2.515 Ask3.75 Theta-0.2291 Intrinsic Value1.065 Volume0 Vega0.0062 Time Value-1.065 Open Interest0 Rho-0.001 Delta / Theta2.3164

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	7,139.00	+6.15	+0.09%
NSE All Share	197,196.95	+228.82	+0.12%
US 30	47,043.5	-458.1	-0.96%
US 500	6,698.6	-41.4	-0.61%
FTSE 100	10,230.79	-53.96	-0.52%
DAX	23,424.05	-123.46	-0.52%
South Africa Top 40	108,993.29	+396.05	+0.36%

Brent Oil	98.68	+5.99	+6.46%
Crude Oil WTI	96.15	+5.25	+5.78%
Gold	5,105.24	-53.46	-1.04%
Silver	84.745	+0.434	+0.51%
Copper	5.8273	+0.0203	+0.35%
London Cocoa	2,290.00	+118.00	+5.43%
London Wheat	167.65	+1.70	+1.02%

Nigeria 10Y	16.053	+0.000	+0.00%
Nigeria 2Y	16.066	+0.000	+0.00%
U.K. 10Y	4.6520	+0.0300	+0.65%
Germany 10Y	2.8673	+0.0043	+0.15%
U.S. 10Y	4.134	+0.001	+0.02%
U.S. 5Y	3.729	+0.012	+0.32%
U.S. 2Y	3.584	+0.027	+0.76%

Fidelitybk	19.750	+0.150	+0.77%
Zenith Bank	93.05	+0.05	+0.05%
UBA	47.00	-0.60	-1.26%
First HoldCo	50.00	-2.00	-3.85%
Guaranty Trust Holding	118.00	-1.00	-0.84%
Sterling Bank	7.700	-0.150	-1.91%
Dangote Cement	815.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
SOC	14.900	+0.530	+3.69%
000429	12.32	-0.01	-0.08%
688686	97.00	-1.62	-1.64%
SOFT	247.00	+0.55	+0.22%

Market Movers

Name	Last	Chg. %	Vol.
Zenith Bank	93.05	+0.05%	39.72M
Oando Plc	54.65	+9.96%	23.83M
Nigerian Exchange	166.00	+9.97%	15.32M
Aradel Holdings	1,340.00	+3.05%	3.88M
MTN Nigeria	790.00	0.00%	2.43M
Okomu Oil Palm	1,765.00	0.00%	1.27M
Seplat Petroleum	9,099.90	0.00%	166.38K

Name	Last	Chg. %	Vol.
Conoil	185.90	+10.00%	1.16M
Legend Internet	7.04	+10.00%	7.75M
Omatek Ventures	2.42	+10.00%	5.31M
Nigerian Exchange	166.00	+9.97%	15.32M
Oando Plc	54.65	+9.96%	23.83M
Premier Paints	16.05	+9.93%	189.50K
Eternaoil	46.55	+9.92%	1.37M

Name	Last	Chg. %	Vol.
Aluminum Ex	13.95	-10.00%	516.51K
SCOA Nigeria	30.950	-9.90%	184.15K
Rtbriscoe	10.87	-9.87%	4.01M
Sunu Assurances	4.32	-9.81%	730.18K
Union Dicon Salt	14.80	-9.76%	645.39K
Guinea Insurance PLC	1.31	-9.03%	6.33M
Daarcomm	1.83	-8.50%	3.31M