Breaking News

Sable Offshore Corp (SOC)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

29.620 -1.050 -3.42%

01/08 - Closed. Currency in USD

After Hours

29.030

-0.595

-2.008%

0:50:39 - Real-time Data

Type: Equity

Market: United States

Volume: 2,508,274
Bid/Ask: 0.000 / 0.000
Day's Range: 28.150 - 29.820

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

Aug 02, 2025 20:56 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	25.2	28.6	0	2.50	0	0%	0	0.05	0
SOC Call 2.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolSOC\|20250815\|2.50C Delta0 Imp Vol0 Bid25.2 Gamma0 Theoretical0 Ask28.6 Theta0 Intrinsic Value27.12 Volume0 Vega0 Time Value-27.12 Open Interest0 Rho0 Delta / Theta0 SOC Put 2.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolSOC\|20250815\|2.50P Delta-0.002 Imp Vol5.5607 Bid0 Gamma0.0002 Theoretical0.03 Ask0.05 Theta-0.0075 Intrinsic Value-27.12 Volume0 Vega0.0004 Time Value27.12 Open Interest0 Rho0 Delta / Theta0.2638
0	0%	22.7	25.5	0	5.00	0.02	0%	0	1.35	0
SOC Call 5.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolSOC\|20250815\|5.00C Delta0.9736 Imp Vol7.9499 Bid22.7 Gamma0.0014 Theoretical25.5 Ask25.5 Theta-0.1049 Intrinsic Value24.62 Volume0 Vega0.0034 Time Value-24.62 Open Interest0 Rho0.0012 Delta / Theta-9.2844 SOC Put 5.00 Exp: Aug 15, 2025 Last: 0.02 Chg.: 0% SymbolSOC\|20250815\|5.00P Delta-0.024 Imp Vol7.3504 Bid0 Gamma0.0014 Theoretical0.68 Ask1.35 Theta-0.0892 Intrinsic Value-24.62 Volume0 Vega0.0032 Time Value24.64 Open Interest2 Rho-0.0004 Delta / Theta0.2693
0	0%	20.2	23	0	7.50	0.05	0%	0	1.35	0
SOC Call 7.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolSOC\|20250815\|7.50C Delta0.9617 Imp Vol6.0947 Bid20.2 Gamma0.0024 Theoretical23 Ask23 Theta-0.1097 Intrinsic Value22.12 Volume0 Vega0.0047 Time Value-22.12 Open Interest0 Rho0.002 Delta / Theta-8.7692 SOC Put 7.50 Exp: Aug 15, 2025 Last: 0.05 Chg.: 0% SymbolSOC\|20250815\|7.50P Delta-0.0343 Imp Vol5.66 Bid0 Gamma0.0024 Theoretical0.68 Ask1.35 Theta-0.0923 Intrinsic Value-22.12 Volume0 Vega0.0042 Time Value22.17 Open Interest165 Rho-0.0006 Delta / Theta0.3715
					29.62	Price @ Aug 02, 2025 20:56 GMT
2.35	-19.52%	2.05	2.5	271	30.00	2.55	22.01%	2.45	2.9	98
SOC Call 30.00 Exp: Aug 15, 2025 Last: 2.35 Chg.: -19.52% SymbolSOC\|20250815\|30.00C Delta0.5212 Imp Vol1.1229 Bid2.05 Gamma0.0635 Theoretical2.35 Ask2.5 Theta-0.0977 Intrinsic Value-0.38 Volume271 Vega0.0223 Time Value2.73 Open Interest12,003 Rho0.0047 Delta / Theta-5.333 SOC Put 30.00 Exp: Aug 15, 2025 Last: 2.55 Chg.: 22.01% SymbolSOC\|20250815\|30.00P Delta-0.4831 Imp Vol1.0613 Bid2.45 Gamma0.0673 Theoretical2.55 Ask2.9 Theta-0.0892 Intrinsic Value0.38 Volume98 Vega0.0223 Time Value2.17 Open Interest1,663 Rho-0.0052 Delta / Theta5.415
1.55	-38.49%	1.7	2.2	1	31.00	2.58	0%	2.8	3.4	0
SOC Call 31.00 Exp: Aug 15, 2025 Last: 1.55 Chg.: -38.49% SymbolSOC\|20250815\|31.00C Delta0.4598 Imp Vol1.1256 Bid1.7 Gamma0.0631 Theoretical1.95 Ask2.2 Theta-0.0974 Intrinsic Value-1.38 Volume1 Vega0.0222 Time Value2.93 Open Interest428 Rho0.0042 Delta / Theta-4.7192 SOC Put 31.00 Exp: Aug 15, 2025 Last: 2.58 Chg.: 0% SymbolSOC\|20250815\|31.00P Delta-0.5509 Imp Vol1.0414 Bid2.8 Gamma0.0681 Theoretical3.1 Ask3.4 Theta-0.0866 Intrinsic Value1.38 Volume0 Vega0.0221 Time Value1.2 Open Interest93 Rho-0.0058 Delta / Theta6.3588
1.46	-18.44%	1.3	1.9	280	32.50	3.6	0%	3.5	5.4	0
SOC Call 32.50 Exp: Aug 15, 2025 Last: 1.46 Chg.: -18.44% SymbolSOC\|20250815\|32.50C Delta0.3742 Imp Vol1.1315 Bid1.3 Gamma0.0599 Theoretical1.46 Ask1.9 Theta-0.0933 Intrinsic Value-2.88 Volume280 Vega0.0212 Time Value4.34 Open Interest6,247 Rho0.0034 Delta / Theta-4.0101 SOC Put 32.50 Exp: Aug 15, 2025 Last: 3.6 Chg.: 0% SymbolSOC\|20250815\|32.50P Delta-0.6142 Imp Vol1.2041 Bid3.5 Gamma0.057 Theoretical4.45 Ask5.4 Theta-0.0968 Intrinsic Value2.88 Volume0 Vega0.0214 Time Value0.72 Open Interest633 Rho-0.0067 Delta / Theta6.3477

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	5,185.55	+49.87	+0.97%
NSE All Share	141,263.05	+1399.53	+1.00%
US 30	43,577.0	-554.0	-1.26%
US 500	6,235.6	-103.9	-1.64%
FTSE 100	9,068.58	-64.23	-0.70%
DAX	23,425.97	-639.50	-2.66%
South Africa Top 40	90,140.55	-640.82	-0.71%

Brent Oil	69.67	-2.86	-3.94%
Crude Oil WTI	67.33	-1.93	-2.79%
Gold	3,413.80	+51.00	+1.52%
Silver	37.085	+0.219	+0.59%
Copper	4.4550	+0.0785	+1.79%
London Cocoa	5,493.00	-165.00	-2.92%
London Wheat	174.55	-0.10	-0.06%

Nigeria 10Y	15.965	-0.054	-0.34%
Nigeria 2Y	16.479	0.000	0.00%
U.K. 10Y	4.5240	-0.0430	-0.94%
Germany 10Y	2.6770	-0.0160	-0.59%
U.S. 10Y	4.220	-0.140	-3.21%
U.S. 5Y	3.771	-0.189	-4.77%
U.S. 2Y	3.704	-0.247	-6.25%

Fidelitybk	21.200	+0.150	+0.71%
Zenith Bank	76.50	0.00	0.00%
UBA	49.25	-0.35	-0.71%
First HoldCo	33.40	+1.15	+3.57%
Guaranty Trust Holding	99.50	-1.00	-1.00%
Sterling Bank	6.500	-0.500	-7.14%
Dangote Cement	528.30	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
SOC	29.620	-1.050	-3.42%
NCI	1.87	0.00	0.00%
WZZZY	4.15	0.00	0.00%
1MARA	14.46	+0.17	+1.19%
Banca IMI SpA ZT .	108.550	0.000	0.00%
SANTANDER FUNDO D.	6,618.540	+2.971	+0.04%
ALETTI 6.07 EUR C.	106.250	0.000	0.00%
NFU Mutual Gilt &.	1.06	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Fcmb	10.800	+8.00%	277.21M
Fidelitybk	21.200	+0.71%	85.55M
Zenith Bank	76.50	0.00%	38.61M
UBA	49.25	-0.71%	28.79M
Guaranty Trust Holding	99.50	-1.00%	26.28M
Lafarge Africa	149.00	0.00%	9.23M
Aradel Holdings	520.00	-1.89%	6.28M

Name	Last	Chg. %	Vol.
UAC Of Nigeria	88.30	+9.96%	3.53M
BUA Cement	148.00	+9.63%	2.84M
Veritas Kapital	1.39	+9.45%	41.54M
Betaglas	408.50	+9.22%	839.96K
Wema Bank	23.90	+8.64%	19.51M
Prestige	1.26	+8.62%	7.19M
Custodian Allied	39.00	+8.33%	752.29K

Name	Last	Chg. %	Vol.
Oando Plc	53.10	-10.00%	10.38M
Dangote Sugar	66.15	-10.00%	4.68M
Champion Brew	12.51	-10.00%	6.95M
Cornerst	4.15	-9.78%	2.49M
Abbey Mortgage Bank	5.27	-9.76%	460.62K
International Energy Insurance	2.13	-9.75%	1.22M
University Pre	5.100	-9.73%	908.00K