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

4.175 -0.225 -5.11%

17:23:15 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 2,184,545
Bid/Ask: 0.000 / 0.000
Day's Range: 4.145 - 4.550

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

Jul 28, 2026 16:03 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
4	0%	3.4	4.15	0	0.50	0	0%	0	0.05	0
SOC Call 0.50 Exp: Jul 31, 2026 Last: 4 Chg.: 0% SymbolSOC\|20260731\|0.50C Delta0.9971 Imp Vol10.3798 Bid3.4 Gamma0.0022 Theoretical3.79 Ask4.15 Theta-0.0061 Intrinsic Value3.68 Volume0 Vega0 Time Value0.32 Open Interest6 Rho0 Delta / Theta-163.3708 SOC Put 0.50 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260731\|0.50P Delta-0.009 Imp Vol13.518 Bid0 Gamma0.0046 Theoretical0.03 Ask0.05 Theta-0.0213 Intrinsic Value-3.68 Volume0 Vega0.0001 Time Value3.68 Open Interest0 Rho0 Delta / Theta0.423
3.55	0%	3.05	3.65	0	1.00	0	0%	0	0.1	0
SOC Call 1.00 Exp: Jul 31, 2026 Last: 3.55 Chg.: 0% SymbolSOC\|20260731\|1.00C Delta0.974 Imp Vol11.1733 Bid3.05 Gamma0.0139 Theoretical3.35 Ask3.65 Theta-0.0438 Intrinsic Value3.18 Volume0 Vega0.0002 Time Value0.37 Open Interest6 Rho0.0001 Delta / Theta-22.2571 SOC Put 1.00 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260731\|1.00P Delta-0.0225 Imp Vol10.5095 Bid0 Gamma0.0131 Theoretical0.05 Ask0.1 Theta-0.0364 Intrinsic Value-3.18 Volume0 Vega0.0002 Time Value3.18 Open Interest1 Rho0 Delta / Theta0.6184
2.46	5.13%	2.2	2.46	1	2.00	0	0%	0	0.54	0
SOC Call 2.00 Exp: Jul 31, 2026 Last: 2.46 Chg.: 5.13% SymbolSOC\|20260731\|2.00C Delta0.9593 Imp Vol5.6589 Bid2.2 Gamma0.0398 Theoretical2.33 Ask2.46 Theta-0.0322 Intrinsic Value2.18 Volume1 Vega0.0003 Time Value0.28 Open Interest35 Rho0.0001 Delta / Theta-29.7784 SOC Put 2.00 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260731\|2.00P Delta-0.0969 Imp Vol9.8645 Bid0 Gamma0.0447 Theoretical0.27 Ask0.54 Theta-0.1095 Intrinsic Value-2.18 Volume0 Vega0.0007 Time Value2.18 Open Interest4 Rho-0.0001 Delta / Theta0.885
					4.18	Price @ Jul 28, 2026 16:03 GMT
0.17	-29.17%	0.13	0.2	441	4.50	0.35	0%	0.34	0.44	0
SOC Call 4.50 Exp: Jul 31, 2026 Last: 0.17 Chg.: -29.17% SymbolSOC\|20260731\|4.50C Delta0.3987 Imp Vol1.6253 Bid0.13 Gamma0.6115 Theoretical0.17 Ask0.2 Theta-0.0408 Intrinsic Value-0.32 Volume441 Vega0.0015 Time Value0.49 Open Interest17,767 Rho0.0001 Delta / Theta-9.7794 SOC Put 4.50 Exp: Jul 31, 2026 Last: 0.35 Chg.: 0% SymbolSOC\|20260731\|4.50P Delta-0.5945 Imp Vol1.6999 Bid0.34 Gamma0.5874 Theoretical0.39 Ask0.44 Theta-0.0424 Intrinsic Value0.32 Volume0 Vega0.0015 Time Value0.03 Open Interest224 Rho-0.0002 Delta / Theta14.0164
0.07	-41.67%	0.05	0.1	44	5.00	0.74	-2.63%	0.49	0.85	1
SOC Call 5.00 Exp: Jul 31, 2026 Last: 0.07 Chg.: -41.67% SymbolSOC\|20260731\|5.00C Delta0.2017 Imp Vol1.8481 Bid0.05 Gamma0.3919 Theoretical0.07 Ask0.1 Theta-0.0337 Intrinsic Value-0.82 Volume44 Vega0.0011 Time Value0.89 Open Interest2,862 Rho0.0001 Delta / Theta-5.9766 SOC Put 5.00 Exp: Jul 31, 2026 Last: 0.74 Chg.: -2.63% SymbolSOC\|20260731\|5.00P Delta-0.89 Imp Vol1.3237 Bid0.49 Gamma0.3669 Theoretical0.74 Ask0.85 Theta-0.0158 Intrinsic Value0.82 Volume1 Vega0.0007 Time Value-0.08 Open Interest621 Rho-0.0003 Delta / Theta56.3913
0.03	-25%	0.02	0.03	6	5.50	1.17	0%	0.96	1.32	0
SOC Call 5.50 Exp: Jul 31, 2026 Last: 0.03 Chg.: -25% SymbolSOC\|20260731\|5.50C Delta0.0813 Imp Vol1.8578 Bid0.02 Gamma0.2085 Theoretical0.03 Ask0.03 Theta-0.0181 Intrinsic Value-1.32 Volume6 Vega0.0006 Time Value1.35 Open Interest1,085 Rho0 Delta / Theta-4.4836 SOC Put 5.50 Exp: Jul 31, 2026 Last: 1.17 Chg.: 0% SymbolSOC\|20260731\|5.50P Delta-0.9713 Imp Vol1.41 Bid0.96 Gamma0.1211 Theoretical1.22 Ask1.32 Theta-0.0057 Intrinsic Value1.32 Volume0 Vega0.0003 Time Value-0.15 Open Interest2 Rho-0.0002 Delta / Theta171.0361

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	9,075.57	+32.22	+0.36%
NSE All Share	247,984.55	+745.81	+0.30%
US 30	52,854.3	+644.6	+1.23%
US 500	7,438.8	+25.6	+0.34%
FTSE 100	10,871.02	+89.27	+0.83%
DAX	25,492.59	+131.56	+0.52%
South Africa Top 40	101,832.16	-270.67	-0.27%

Brent Oil	81.29	-4.58	-5.33%
Crude Oil WTI	78.24	-4.37	-5.29%
Gold	4,044.50	-32.50	-0.80%
Silver	57.700	-1.012	-1.72%
Copper	6.3663	-0.0127	-0.20%
London Cocoa	3,832.00	-188.00	-4.68%
London Wheat	199.50	-0.25	-0.13%

Nigeria 10Y	17.796	0.000	0.00%
Nigeria 2Y	17.548	0.000	0.00%
U.K. 10Y	4.9467	-0.0010	-0.02%
Germany 10Y	3.1022	-0.0064	-0.21%
U.S. 10Y	4.584	-0.057	-1.23%
U.S. 5Y	4.340	-0.061	-1.39%
U.S. 2Y	4.256	-0.067	-1.55%

Fidelitybk	21.800	+0.350	+1.63%
Zenith Bank	126.90	0.00	0.00%
UBA	47.00	+0.40	+0.86%
First HoldCo	127.00	+1.00	+0.79%
Guaranty Trust Holding	131.10	-0.90	-0.68%
Sterling Bank	8.050	-0.150	-1.83%
Dangote Cement	1,034.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
SOC	4.175	-0.225	-5.11%
104700	9,520	-10	-0.10%
1302	34.66	-0.78	-2.20%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	27.00	0.00%	87.54M
Zenith Bank	126.90	0.00%	26.46M
First HoldCo	127.00	+0.79%	24.96M
Lafarge Africa	389.90	+6.82%	17.99M
MTN Nigeria	857.10	-0.10%	3.66M
Aradel Holdings	1,526.80	0.00%	1.78M
Seplat Petroleum	11,363.90	0.00%	165.65K

Name	Last	Chg. %	Vol.
Lasaco Assurance PLC	2.20	+10.00%	12.54M
Transexpr	3.10	+9.93%	1.27M
Linkassure	1.66	+9.93%	9.90M
Sunu Assurances	3.56	+9.88%	2.50M
Critical	3.79	+9.86%	5.56M
Thomaswy	4.38	+9.77%	1.97M
Guinea Insurance PLC	0.92	+9.52%	10.22M

Name	Last	Chg. %	Vol.
Meyer	16.70	-9.97%	215.64K
Mecure Industries	56.20	-9.94%	1.69M
Abctrans	6.35	-9.93%	1.17M
Cileasing	5.80	-8.66%	2.92M
Haldane McCall	3.02	-8.21%	860.40K
Zichis Agro Allied Industries	25.00	-7.24%	1.40M
Nigerian Exchange	149.80	-5.37%	6.40M