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

10.540 +0.110 +1.05%

17:49:51 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 2,688,053
Bid/Ask: 0.000 / 0.000
Day's Range: 9.620 - 10.760

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

Jan 26, 2026 16:33 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
9.88	0%	8.75	11.4	1	0.50	0	0%	0	0.02	0
SOC Call 0.50 Exp: Jan 30, 2026 Last: 9.88 Chg.: 0% SymbolSOC\|20260130\|0.50C Delta0 Imp Vol0 Bid8.75 Gamma0 Theoretical0 Ask11.4 Theta0 Intrinsic Value10.005 Volume1 Vega0 Time Value-0.125 Open Interest0 Rho0 Delta / Theta0 SOC Put 0.50 Exp: Jan 30, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260130\|0.50P Delta-0.0026 Imp Vol14.1501 Bid0 Gamma0.0005 Theoretical0.02 Ask0.02 Theta-0.0156 Intrinsic Value-10.005 Volume0 Vega0.0001 Time Value10.005 Open Interest0 Rho0 Delta / Theta0.1662
9.43	0%	8.35	10.95	1	1.00	0.01	0%	0	0.02	0
SOC Call 1.00 Exp: Jan 30, 2026 Last: 9.43 Chg.: 0% SymbolSOC\|20260130\|1.00C Delta0 Imp Vol0 Bid8.35 Gamma0 Theoretical0 Ask10.95 Theta0 Intrinsic Value9.505 Volume1 Vega0 Time Value-0.075 Open Interest0 Rho0 Delta / Theta0 SOC Put 1.00 Exp: Jan 30, 2026 Last: 0.01 Chg.: 0% SymbolSOC\|20260130\|1.00P Delta-0.0038 Imp Vol10.6382 Bid0 Gamma0.001 Theoretical0.02 Ask0.02 Theta-0.0166 Intrinsic Value-9.505 Volume0 Vega0.0001 Time Value9.515 Open Interest48 Rho0 Delta / Theta0.2298
0	0%	7.9	10.35	0	1.50	0.06	0%	0	0.63	0
SOC Call 1.50 Exp: Jan 30, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260130\|1.50C Delta0.9845 Imp Vol12.2711 Bid7.9 Gamma0.0029 Theoretical9.13 Ask10.35 Theta-0.0658 Intrinsic Value9.005 Volume0 Vega0.0004 Time Value-9.005 Open Interest0 Rho0.0001 Delta / Theta-14.9736 SOC Put 1.50 Exp: Jan 30, 2026 Last: 0.06 Chg.: 0% SymbolSOC\|20260130\|1.50P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.63 Theta0 Intrinsic Value-9.005 Volume0 Vega0 Time Value9.065 Open Interest48 Rho0 Delta / Theta0
					10.505	Price @ Jan 26, 2026 16:33 GMT
0.43	-25.86%	0.33	0.65	224	11.00	1.19	70%	0.5	1.08	2
SOC Call 11.00 Exp: Jan 30, 2026 Last: 0.43 Chg.: -25.86% SymbolSOC\|20260130\|11.00C Delta0.4093 Imp Vol1.4451 Bid0.33 Gamma0.2447 Theoretical0.43 Ask0.65 Theta-0.0775 Intrinsic Value-0.495 Volume224 Vega0.0043 Time Value0.925 Open Interest1,351 Rho0.0004 Delta / Theta-5.2791 SOC Put 11.00 Exp: Jan 30, 2026 Last: 1.19 Chg.: 70% SymbolSOC\|20260130\|11.00P Delta-0.6311 Imp Vol1.1225 Bid0.5 Gamma0.306 Theoretical0.79 Ask1.08 Theta-0.0575 Intrinsic Value0.495 Volume2 Vega0.0041 Time Value0.695 Open Interest1,374 Rho-0.0007 Delta / Theta10.9682
0.45	7.14%	0.09	0.65	36	11.50	1.1	-17.91%	1.1	2.11	425
SOC Call 11.50 Exp: Jan 30, 2026 Last: 0.45 Chg.: 7.14% SymbolSOC\|20260130\|11.50C Delta0.3577 Imp Vol1.871 Bid0.09 Gamma0.1815 Theoretical0.45 Ask0.65 Theta-0.0963 Intrinsic Value-0.995 Volume36 Vega0.0041 Time Value1.445 Open Interest247 Rho0.0004 Delta / Theta-3.7151 SOC Put 11.50 Exp: Jan 30, 2026 Last: 1.1 Chg.: -17.91% SymbolSOC\|20260130\|11.50P Delta-0.8095 Imp Vol0.9378 Bid1.1 Gamma0.2644 Theoretical1.1 Ask2.11 Theta-0.0343 Intrinsic Value0.995 Volume425 Vega0.003 Time Value0.105 Open Interest595 Rho-0.0008 Delta / Theta23.6301
0.22	-37.14%	0.14	0.26	145	12.00	2.25	23.63%	1.39	2.37	5
SOC Call 12.00 Exp: Jan 30, 2026 Last: 0.22 Chg.: -37.14% SymbolSOC\|20260130\|12.00C Delta0.2347 Imp Vol1.5777 Bid0.14 Gamma0.1771 Theoretical0.22 Ask0.26 Theta-0.0668 Intrinsic Value-1.495 Volume145 Vega0.0034 Time Value1.715 Open Interest771 Rho0.0002 Delta / Theta-3.5136 SOC Put 12.00 Exp: Jan 30, 2026 Last: 2.25 Chg.: 23.63% SymbolSOC\|20260130\|12.00P Delta-0.6098 Imp Vol2.942 Bid1.39 Gamma0.1187 Theoretical2.25 Ask2.37 Theta-0.1544 Intrinsic Value1.495 Volume5 Vega0.0042 Time Value0.755 Open Interest303 Rho-0.0008 Delta / Theta3.95

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	5,985.59	-1.09	-0.02%
NSE All Share	165,517.56	+5.38	+0.00%
US 30	49,249.9	+151.2	+0.31%
US 500	6,953.7	+38.1	+0.55%
FTSE 100	10,148.81	+5.37	+0.05%
DAX	24,933.84	+74.48	+0.30%
South Africa Top 40	116,709.21	+2351.49	+2.06%

Brent Oil	64.83	-0.24	-0.37%
Crude Oil WTI	60.76	-0.31	-0.51%
Gold	5,119.66	+102.66	+2.05%
Silver	113.795	+12.462	+12.30%
Copper	5.9823	+0.0348	+0.59%
London Cocoa	3,007.00	-206.00	-6.41%
London Wheat	160.25	0.00	0.00%

Nigeria 10Y	16.873	0.000	0.00%
Nigeria 2Y	16.986	+0.002	+0.01%
U.K. 10Y	4.4980	-0.0230	-0.51%
Germany 10Y	2.8679	-0.0011	-0.04%
U.S. 10Y	4.212	-0.028	-0.66%
U.S. 5Y	3.819	-0.018	-0.47%
U.S. 2Y	3.596	-0.009	-0.25%

Fidelitybk	18.900	-0.100	-0.53%
Zenith Bank	71.00	0.00	0.00%
UBA	44.50	+0.60	+1.37%
First HoldCo	49.00	0.00	0.00%
Guaranty Trust Holding	98.50	0.00	0.00%
Sterling Bank	7.000	-0.500	-6.67%
Dangote Cement	635.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
SOC	10.540	+0.110	+1.05%
PIMCO Canadian Co.	20.45	+0.06	+0.29%
MCE	0.250	-0.010	-3.85%
MingDa Fund 1	256.750	-4.470	-1.71%

Market Movers

Name	Last	Chg. %	Vol.
Guaranty Trust Holding	98.50	0.00%	31.56M
Zenith Bank	71.00	0.00%	25.98M
Nigerian Breweries	78.00	+1.30%	19.15M
Nahco	113.000	+2.73%	6.80M
Lafarge Africa	156.00	0.00%	5.10M
MTN Nigeria	580.00	0.00%	1.48M
Aradel Holdings	780.00	0.00%	1.30M

Name	Last	Chg. %	Vol.
Npfmcrfbk	5.610	+10.00%	5.28M
Morison Industries	8.27	+9.97%	104.75K
UH REIT	78.45	+9.95%	1.18M
Deap Capital Management Trust	7.85	+9.94%	8.48M
Rtbriscoe	6.57	+9.87%	5.38M
SCOA Nigeria	26.150	+9.87%	206.17K
Skyway Aviation Handling Company	109.80	+9.85%	932.22K

Name	Last	Chg. %	Vol.
Maybaker	39.150	-10.00%	4.25M
Neimeth	11.95	-9.81%	16.91M
Abctrans	5.15	-9.33%	912.25K
CWG	22.100	-9.05%	6.12M
Sovereign Trust Insurance Plc	3.45	-8.97%	1.63M
Daarcomm	1.40	-8.50%	7.72M
Royalex	2.20	-8.33%	7.08M