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

14.730 +0.160 +1.10%

20:59:59 - Closed. Currency in USD

After Hours

14.740

+0.010

+0.07%

21:01:05 - Real-time Data

Type: Equity

Market: United States

Volume: 1,872,606
Bid/Ask: 0.000 / 0.000
Day's Range: 14.039 - 14.750

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

May 22, 2026 20:03 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
14.1	0%	12.9	14.4	0	1.00	0.02	0%	0	0.01	0
SOC Call 1.00 Exp: May 22, 2026 Last: 14.1 Chg.: 0% SymbolSOC\|20260522\|1.00C Delta0 Imp Vol0 Bid12.9 Gamma0 Theoretical0 Ask14.4 Theta0 Intrinsic Value13.73 Volume0 Vega0 Time Value0.37 Open Interest13 Rho0 Delta / Theta0 SOC Put 1.00 Exp: May 22, 2026 Last: 0.02 Chg.: 0% SymbolSOC\|20260522\|1.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.01 Theta0 Intrinsic Value-13.73 Volume0 Vega0 Time Value13.75 Open Interest7 Rho0 Delta / Theta0
13.13	0%	11.9	13.2	0	2.00	0	0%	0	0.01	0
SOC Call 2.00 Exp: May 22, 2026 Last: 13.13 Chg.: 0% SymbolSOC\|20260522\|2.00C Delta0 Imp Vol0 Bid11.9 Gamma0 Theoretical0 Ask13.2 Theta0 Intrinsic Value12.73 Volume0 Vega0 Time Value0.4 Open Interest22 Rho0 Delta / Theta0 SOC Put 2.00 Exp: May 22, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260522\|2.00P Delta-0.0013 Imp Vol14.5178 Bid0 Gamma0.0004 Theoretical0 Ask0.01 Theta-0.0238 Intrinsic Value-12.73 Volume0 Vega0 Time Value12.73 Open Interest0 Rho0 Delta / Theta0.0541
12.23	0%	10.65	12.55	0	3.00	0	0%	0	0.01	0
SOC Call 3.00 Exp: May 22, 2026 Last: 12.23 Chg.: 0% SymbolSOC\|20260522\|3.00C Delta0 Imp Vol0 Bid10.65 Gamma0 Theoretical0 Ask12.55 Theta0 Intrinsic Value11.73 Volume0 Vega0 Time Value0.5 Open Interest4 Rho0 Delta / Theta0 SOC Put 3.00 Exp: May 22, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260522\|3.00P Delta-0.0017 Imp Vol11.5638 Bid0 Gamma0.0006 Theoretical0.01 Ask0.01 Theta-0.0238 Intrinsic Value-11.73 Volume0 Vega0 Time Value11.73 Open Interest0 Rho0 Delta / Theta0.0695
					14.73	Price @ May 22, 2026 20:03 GMT
0.03	-88.46%	0	0.05	1,155	15.00	0.38	-40.63%	0.3	0.47	17
SOC Call 15.00 Exp: May 22, 2026 Last: 0.03 Chg.: -88.46% SymbolSOC\|20260522\|15.00C Delta0.1597 Imp Vol0.475 Bid0 Gamma0.673 Theoretical0.03 Ask0.05 Theta-0.0447 Intrinsic Value-0.27 Volume1,155 Vega0.0018 Time Value0.3 Open Interest1,427 Rho0.0001 Delta / Theta-3.5687 SOC Put 15.00 Exp: May 22, 2026 Last: 0.38 Chg.: -40.63% SymbolSOC\|20260522\|15.00P Delta-0.9116 Imp Vol0.3541 Bid0.3 Gamma0.5999 Theoretical0.38 Ask0.47 Theta-0.0209 Intrinsic Value0.27 Volume17 Vega0.0012 Time Value0.11 Open Interest73 Rho-0.0003 Delta / Theta43.5554
0.01	-97.5%	0	0.21	1	15.50	1.37	0%	0.4	2.83	11
SOC Call 15.50 Exp: May 22, 2026 Last: 0.01 Chg.: -97.5% SymbolSOC\|20260522\|15.50C Delta0.0484 Imp Vol0.6615 Bid0 Gamma0.1998 Theoretical0.01 Ask0.21 Theta-0.0257 Intrinsic Value-0.77 Volume1 Vega0.0008 Time Value0.78 Open Interest612 Rho0 Delta / Theta-1.8825 SOC Put 15.50 Exp: May 22, 2026 Last: 1.37 Chg.: 0% SymbolSOC\|20260522\|15.50P Delta-0.6282 Imp Vol2.7807 Bid0.4 Gamma0.1789 Theoretical1.37 Ask2.83 Theta-0.4047 Intrinsic Value0.77 Volume11 Vega0.0029 Time Value0.6 Open Interest15 Rho-0.0002 Delta / Theta1.5525
0.03	200%	0	0.37	44	16.00	1.59	13.57%	1.04	2.84	13
SOC Call 16.00 Exp: May 22, 2026 Last: 0.03 Chg.: 200% SymbolSOC\|20260522\|16.00C Delta0.0763 Imp Vol1.1781 Bid0 Gamma0.1602 Theoretical0.03 Ask0.37 Theta-0.0653 Intrinsic Value-1.27 Volume44 Vega0.0011 Time Value1.3 Open Interest631 Rho0 Delta / Theta-1.169 SOC Put 16.00 Exp: May 22, 2026 Last: 1.59 Chg.: 13.57% SymbolSOC\|20260522\|16.00P Delta-0.7636 Imp Vol2.22 Bid1.04 Gamma0.1828 Theoretical1.59 Ask2.84 Theta-0.2629 Intrinsic Value1.27 Volume13 Vega0.0023 Time Value0.32 Open Interest142 Rho-0.0003 Delta / Theta2.9043

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	9,051.71	+18.50	+0.20%
NSE All Share	249,712.38	+536.98	+0.22%
US 30	50,586.8	+301.1	+0.60%
US 500	7,473.1	+27.4	+0.37%
FTSE 100	10,466.26	+22.79	+0.22%
DAX	24,928.39	+321.62	+1.31%
South Africa Top 40	105,378.37	-907.00	-0.85%

Brent Oil	103.49	+0.91	+0.89%
Crude Oil WTI	96.36	+0.01	+0.01%
Gold	4,507.70	-34.80	-0.77%
Silver	75.810	-0.920	-1.20%
Copper	6.3850	+0.0910	+1.45%
London Cocoa	2,860.00	+10.00	+0.35%
London Wheat	188.75	0.00	0.00%

Nigeria 10Y	14.959	0.000	0.00%
Nigeria 2Y	16.719	+0.012	+0.07%
U.K. 10Y	4.9100	+0.0080	+0.16%
Germany 10Y	3.0438	+0.0088	+0.29%
U.S. 10Y	4.550	-0.040	-0.87%
U.S. 5Y	4.256	+0.001	+0.02%
U.S. 2Y	4.123	+0.036	+0.88%

Fidelitybk	23.500	0.000	0.00%
Zenith Bank	132.00	0.00	0.00%
UBA	45.00	+0.20	+0.45%
First HoldCo	70.00	+0.10	+0.14%
Guaranty Trust Holding	145.00	0.00	0.00%
Sterling Bank	7.900	+0.150	+1.94%
Dangote Cement	1,180.00	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SOC	14.730	+0.160	+1.10%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	23.500	0.00%	198.08M
Access Holdings	24.95	-1.38%	69.67M
Zenith Bank	132.00	0.00%	24.39M
Guaranty Trust Holding	145.00	0.00%	6.02M
Nascon	210.00	0.00%	4.81M
Aradel Holdings	1,836.00	0.00%	2.02M
MTN Nigeria	820.00	0.00%	1.44M

Name	Last	Chg. %	Vol.
Aluminum Ex	9.90	+10.00%	609.52K
Daarcomm	2.09	+10.00%	3.11M
Rtbriscoe	14.06	+9.93%	1.55M
Learn Africa	12.900	+9.79%	1.59M
Chapel Hill Denham Management	129.00	0.00%	25.06K
Skye Shelter Fund	418.75	0.00%	1.46K
Unilever Nigeria	168.00	0.00%	1.14M

Name	Last	Chg. %	Vol.
Geregu Power	1,132.50	0.00%	1.70K
Premier Paints	37.50	0.00%	49.14K
Nigerian Enamelware PLC	37.00	0.00%	5.31K
Fidson	136.500	0.00%	861.96K
Total Nig	640.00	0.00%	6.77K
Ncr Nigeria	161.20	0.00%	38.02K
Eunisell Interlinked	209.950	0.00%	34.65K