Breaking News

Sable Offshore Corp (SOC)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

28.790 +1.590 +5.85%

22/08 - Closed. Currency in USD

After Hours

28.420

-0.375

-1.302%

0:15:29 - Real-time Data

Type: Equity

Market: United States

Volume: 1,909,057
Bid/Ask: 0.000 / 0.000
Day's Range: 27.280 - 29.000

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 22, 2025 20:03 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	25.4	27.4	0	2.50	0	0%	0	0.05	0
SOC Call 2.50 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolSOC\|20250919\|2.50C Delta0.9893 Imp Vol5.9809 Bid25.4 Gamma0.0006 Theoretical26.4 Ask27.4 Theta-0.0241 Intrinsic Value26.295 Volume0 Vega0.0022 Time Value-26.295 Open Interest0 Rho0.0014 Delta / Theta-41.0171 SOC Put 2.50 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolSOC\|20250919\|2.50P Delta-0.0021 Imp Vol3.7498 Bid0 Gamma0.0002 Theoretical0.03 Ask0.05 Theta-0.0035 Intrinsic Value-26.295 Volume0 Vega0.0005 Time Value26.295 Open Interest0 Rho-0.0001 Delta / Theta0.599
0	0%	22.7	24.9	0	5.00	0	0%	0	2.15	0
SOC Call 5.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolSOC\|20250919\|5.00C Delta0.9854 Imp Vol3.8146 Bid22.7 Gamma0.0012 Theoretical23.8 Ask24.9 Theta-0.0205 Intrinsic Value23.795 Volume0 Vega0.0029 Time Value-23.795 Open Interest0 Rho0.0033 Delta / Theta-48.157 SOC Put 5.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolSOC\|20250919\|5.00P Delta-0.0293 Imp Vol5.7576 Bid0 Gamma0.0015 Theoretical1.08 Ask2.15 Theta-0.054 Intrinsic Value-23.795 Volume0 Vega0.0053 Time Value23.795 Open Interest0 Rho-0.0013 Delta / Theta0.542
15.2	0%	20.6	22.4	0	7.50	0.07	0%	0	0.05	0
SOC Call 7.50 Exp: Sep 19, 2025 Last: 15.2 Chg.: 0% SymbolSOC\|20250919\|7.50C Delta0.9715 Imp Vol3.3651 Bid20.6 Gamma0.0024 Theoretical21.5 Ask22.4 Theta-0.0317 Intrinsic Value21.295 Volume0 Vega0.0052 Time Value-6.095 Open Interest1 Rho0.0048 Delta / Theta-30.6557 SOC Put 7.50 Exp: Sep 19, 2025 Last: 0.07 Chg.: 0% SymbolSOC\|20250919\|7.50P Delta-0.0041 Imp Vol2.0533 Bid0 Gamma0.0008 Theoretical0.03 Ask0.05 Theta-0.0035 Intrinsic Value-21.295 Volume0 Vega0.001 Time Value21.365 Open Interest32 Rho-0.0001 Delta / Theta1.1739
					28.795	Price @ Aug 22, 2025 20:03 GMT
2.35	17.5%	2.35	2.6	185	29.00	2.9	-24.28%	2.6	2.95	95
SOC Call 29.00 Exp: Sep 19, 2025 Last: 2.35 Chg.: 17.5% SymbolSOC\|20250919\|29.00C Delta0.5217 Imp Vol0.7965 Bid2.35 Gamma0.0633 Theoretical2.35 Ask2.6 Theta-0.0463 Intrinsic Value-0.205 Volume185 Vega0.0315 Time Value2.555 Open Interest638 Rho0.0096 Delta / Theta-11.2708 SOC Put 29.00 Exp: Sep 19, 2025 Last: 2.9 Chg.: -24.28% SymbolSOC\|20250919\|29.00P Delta-0.4748 Imp Vol0.8564 Bid2.6 Gamma0.059 Theoretical2.9 Ask2.95 Theta-0.0465 Intrinsic Value0.205 Volume95 Vega0.0315 Time Value2.695 Open Interest210 Rho-0.0107 Delta / Theta10.2172
2.15	43.33%	2.05	2.3	692	30.00	3.32	0%	3.2	3.5	11
SOC Call 30.00 Exp: Sep 19, 2025 Last: 2.15 Chg.: 43.33% SymbolSOC\|20250919\|30.00C Delta0.4795 Imp Vol0.8249 Bid2.05 Gamma0.0606 Theoretical2.15 Ask2.3 Theta-0.0482 Intrinsic Value-1.205 Volume692 Vega0.0318 Time Value3.355 Open Interest4,294 Rho0.0089 Delta / Theta-9.9522 SOC Put 30.00 Exp: Sep 19, 2025 Last: 3.32 Chg.: 0% SymbolSOC\|20250919\|30.00P Delta-0.52 Imp Vol0.8409 Bid3.2 Gamma0.0596 Theoretical3.32 Ask3.5 Theta-0.0459 Intrinsic Value1.205 Volume11 Vega0.0318 Time Value2.115 Open Interest1,388 Rho-0.0118 Delta / Theta11.3376
1.84	47.2%	1.7	1.85	38	31.00	4.14	0%	3.8	4.2	4
SOC Call 31.00 Exp: Sep 19, 2025 Last: 1.84 Chg.: 47.2% SymbolSOC\|20250919\|31.00C Delta0.426 Imp Vol0.8413 Bid1.7 Gamma0.0584 Theoretical1.84 Ask1.85 Theta-0.0482 Intrinsic Value-2.205 Volume38 Vega0.0313 Time Value4.045 Open Interest368 Rho0.008 Delta / Theta-8.8368 SOC Put 31.00 Exp: Sep 19, 2025 Last: 4.14 Chg.: 0% SymbolSOC\|20250919\|31.00P Delta-0.5873 Imp Vol0.855 Bid3.8 Gamma0.0579 Theoretical4.14 Ask4.2 Theta-0.045 Intrinsic Value2.205 Volume4 Vega0.0308 Time Value1.935 Open Interest256 Rho-0.013 Delta / Theta13.0625

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	5,139.93	+18.90	+0.37%
NSE All Share	141,004.14	+671.70	+0.48%
US 30	45,645.0	+859.5	+1.92%
US 500	6,467.7	+97.5	+1.53%
FTSE 100	9,321.40	+12.20	+0.13%
DAX	24,363.09	+69.75	+0.29%
South Africa Top 40	95,066.86	+946.46	+1.01%

Brent Oil	67.73	+0.06	+0.09%
Crude Oil WTI	63.66	+0.14	+0.22%
Gold	3,418.50	+36.90	+1.09%
Silver	39.054	+0.975	+2.56%
Copper	4.4590	+0.0155	+0.35%
London Cocoa	5,332.00	-26.00	-0.49%
London Wheat	168.05	-1.25	-0.74%

Nigeria 10Y	15.681	0.000	0.00%
Nigeria 2Y	16.836	+0.002	+0.01%
U.K. 10Y	4.6900	-0.0380	-0.80%
Germany 10Y	2.7191	-0.0346	-1.26%
U.S. 10Y	4.258	-0.074	-1.71%
U.S. 5Y	3.757	-0.102	-2.64%
U.S. 2Y	3.688	-0.104	-2.74%

Fidelitybk	20.900	+0.150	+0.72%
Zenith Bank	70.00	+1.70	+2.49%
UBA	47.95	-0.05	-0.10%
First HoldCo	32.50	0.00	0.00%
Guaranty Trust Holding	94.00	+1.25	+1.35%
Sterling Bank	7.550	-0.050	-0.66%
Dangote Cement	520.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
SOC	28.790	+1.590	+5.85%
SEVE	0.52	0.00	0.00%
BASGZ	35.28	+0.42	+1.20%
HUBP	0.2800	+0.0040	+1.45%

Market Movers

Name	Last	Chg. %	Vol.
Fcmb	11.000	+2.33%	135.96M
Nigerian Breweries	70.00	+2.49%	43.26M
Transcorp Power	286.50	0.00%	29.76M
UBA	47.95	-0.10%	18.97M
Guaranty Trust Holding	94.00	+1.35%	15.99M
STANBIC IBTC Bank	94.00	-0.53%	13.33M
MTN Nigeria	435.00	0.00%	1.79M

Name	Last	Chg. %	Vol.
Betaglas	449.35	+10.00%	539.74K
FTN Cocoa Processors PLC	6.60	+10.00%	2.67M
Veritas Kapital	1.98	+10.00%	18.48M
UPDC	6.93	+10.00%	2.33M
Sovereign Trust Insurance Plc	2.65	+9.96%	19.48M
Ncr Nigeria	10.50	+9.95%	108.10K
Prestige	1.77	+9.94%	22.95M

Name	Last	Chg. %	Vol.
Thomaswy	3.00	-9.91%	1.35M
McNichols	3.20	-7.51%	3.39M
Initiates	12.30	-4.43%	2.23M
Etranz	10.850	-3.98%	481.90K
Npfmcrfbk	3.110	-2.81%	2.11M
Lafarge Africa	134.55	-1.82%	1.68M
Multverse	10.90	-0.91%	654.92K