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

10.430 -1.970 -15.89%

23/01 - Closed. Currency in USD

Pre Market

10.160

-0.270

-2.589%

13:45:35 - Real-time Data

Type: Equity

Market: United States

Volume: 15,488,299
Bid/Ask: 0.000 / 0.000
Day's Range: 10.255 - 13.310

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 23, 2026 20:03 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	8.95	11.8	0	0.50	0	0%	0	0.02	0
SOC Call 0.50 Exp: Jan 30, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260130\|0.50C Delta0.9975 Imp Vol10.745 Bid8.95 Gamma0.0005 Theoretical10.37 Ask11.8 Theta-0.0089 Intrinsic Value10.245 Volume0 Vega0.0001 Time Value-10.245 Open Interest0 Rho0.0001 Delta / Theta-112.6023 SOC Put 0.50 Exp: Jan 30, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260130\|0.50P Delta-0.0025 Imp Vol10.775 Bid0 Gamma0.0005 Theoretical0.02 Ask0.02 Theta-0.0089 Intrinsic Value-10.245 Volume0 Vega0.0001 Time Value10.245 Open Interest0 Rho0 Delta / Theta0.2783
0	0%	8.45	11.3	0	1.00	0.01	0%	0	0.02	0
SOC Call 1.00 Exp: Jan 30, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260130\|1.00C Delta0.9964 Imp Vol8.0803 Bid8.45 Gamma0.0009 Theoretical9.87 Ask11.3 Theta-0.0094 Intrinsic Value9.745 Volume0 Vega0.0002 Time Value-9.745 Open Interest0 Rho0.0002 Delta / Theta-106.4571 SOC Put 1.00 Exp: Jan 30, 2026 Last: 0.01 Chg.: 0% SymbolSOC\|20260130\|1.00P Delta-0.0037 Imp Vol8.1232 Bid0 Gamma0.0009 Theoretical0.02 Ask0.02 Theta-0.0095 Intrinsic Value-9.745 Volume0 Vega0.0002 Time Value9.755 Open Interest48 Rho0 Delta / Theta0.3835
0	0%	7.95	10.65	0	1.50	0.06	0%	0	0.01	0
SOC Call 1.50 Exp: Jan 30, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260130\|1.50C Delta0 Imp Vol0 Bid7.95 Gamma0 Theoretical0 Ask10.65 Theta0 Intrinsic Value9.245 Volume0 Vega0 Time Value-9.245 Open Interest0 Rho0 Delta / Theta0 SOC Put 1.50 Exp: Jan 30, 2026 Last: 0.06 Chg.: 0% SymbolSOC\|20260130\|1.50P Delta-0.0028 Imp Vol6.0829 Bid0 Gamma0.0009 Theoretical0.01 Ask0.01 Theta-0.0056 Intrinsic Value-9.245 Volume0 Vega0.0001 Time Value9.305 Open Interest48 Rho0 Delta / Theta0.4987
					10.745	Price @ Jan 23, 2026 20:03 GMT
0.66	-59.76%	0.58	1.01	29	11.00	1.08	151.16%	0.77	1.04	89
SOC Call 11.00 Exp: Jan 30, 2026 Last: 0.66 Chg.: -59.76% SymbolSOC\|20260130\|11.00C Delta0.5032 Imp Vol1.2054 Bid0.58 Gamma0.2202 Theoretical0.66 Ask1.01 Theta-0.0521 Intrinsic Value-0.255 Volume29 Vega0.006 Time Value0.915 Open Interest425 Rho0.0009 Delta / Theta-9.6572 SOC Put 11.00 Exp: Jan 30, 2026 Last: 1.08 Chg.: 151.16% SymbolSOC\|20260130\|11.00P Delta-0.4882 Imp Vol1.3841 Bid0.77 Gamma0.1918 Theoretical0.9 Ask1.04 Theta-0.0587 Intrinsic Value0.255 Volume89 Vega0.006 Time Value0.825 Open Interest471 Rho-0.001 Delta / Theta8.3144
0.56	-60%	0.5	0.73	70	11.50	1.39	120.63%	1.05	1.43	526
SOC Call 11.50 Exp: Jan 30, 2026 Last: 0.56 Chg.: -60% SymbolSOC\|20260130\|11.50C Delta0.4178 Imp Vol1.3638 Bid0.5 Gamma0.1905 Theoretical0.56 Ask0.73 Theta-0.0576 Intrinsic Value-0.755 Volume70 Vega0.0059 Time Value1.315 Open Interest234 Rho0.0008 Delta / Theta-7.2573 SOC Put 11.50 Exp: Jan 30, 2026 Last: 1.39 Chg.: 120.63% SymbolSOC\|20260130\|11.50P Delta-0.5508 Imp Vol1.689 Bid1.05 Gamma0.156 Theoretical1.39 Ask1.43 Theta-0.0711 Intrinsic Value0.755 Volume526 Vega0.0059 Time Value0.635 Open Interest191 Rho-0.0012 Delta / Theta7.7437
0.46	-62.6%	0.38	0.57	125	12.00	1.5	87.5%	1.4	2.38	282
SOC Call 12.00 Exp: Jan 30, 2026 Last: 0.46 Chg.: -62.6% SymbolSOC\|20260130\|12.00C Delta0.3476 Imp Vol1.4593 Bid0.38 Gamma0.1684 Theoretical0.46 Ask0.57 Theta-0.0582 Intrinsic Value-1.255 Volume125 Vega0.0056 Time Value1.715 Open Interest772 Rho0.0006 Delta / Theta-5.9705 SOC Put 12.00 Exp: Jan 30, 2026 Last: 1.5 Chg.: 87.5% SymbolSOC\|20260130\|12.00P Delta-0.6824 Imp Vol1.2806 Bid1.4 Gamma0.1855 Theoretical1.5 Ask2.38 Theta-0.0483 Intrinsic Value1.255 Volume282 Vega0.0054 Time Value0.245 Open Interest221 Rho-0.0014 Delta / Theta14.1347

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	5,989.08	+2.40	+0.04%
NSE All Share	165,624.88	+112.69	+0.07%
US 30	49,104.8	+6.1	+0.01%
US 500	6,909.7	-5.9	-0.09%
FTSE 100	10,164.81	+21.37	+0.21%
DAX	24,888.48	+29.12	+0.12%
South Africa Top 40	115,927.94	+1570.22	+1.37%

Brent Oil	65.07	0.00	0.00%
Crude Oil WTI	61.03	-0.04	-0.07%
Gold	5,121.16	+104.16	+2.08%
Silver	110.253	+8.920	+8.80%
Copper	6.0028	+0.0553	+0.93%
London Cocoa	3,007.00	-206.00	-6.41%
London Wheat	160.25	0.00	0.00%

Nigeria 10Y	16.873	0.00	0.00%
Nigeria 2Y	16.986	+0.000	+0.00%
U.K. 10Y	4.4970	-0.0240	-0.53%
Germany 10Y	2.8738	-0.0292	-1.01%
U.S. 10Y	4.214	-0.026	-0.61%
U.S. 5Y	3.821	-0.016	-0.42%
U.S. 2Y	3.596	-0.009	-0.25%

Fidelitybk	19.400	+0.400	+2.11%
Zenith Bank	71.00	0.00	0.00%
UBA	44.45	+0.55	+1.25%
First HoldCo	48.00	-1.00	-2.04%
Guaranty Trust Holding	98.50	0.00	0.00%
Sterling Bank	7.500	0.000	0.00%
Dangote Cement	614.00	-21.00	-3.31%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SOC	10.430	-1.970	-15.89%
	GTLB	36.38	-1.02	-2.73%

Market Movers

Name	Last	Chg. %	Vol.
Guaranty Trust Holding	98.40	-0.10%	29.78M
Access Holdings	22.15	-1.12%	18.19M
Zenith Bank	71.00	0.00%	13.43M
UBA	44.35	+1.03%	4.74M
MTN Nigeria	575.00	-0.86%	1.23M
Aradel Holdings	780.40	+0.05%	1.05M
Betaglas	419.00	-0.24%	558.27K

Name	Last	Chg. %	Vol.
Airtel Africa	2,497.00	+10.00%	0.12K
Npfmcrfbk	5.610	+10.00%	4.90M
Premier Paints	11.00	+10.00%	0.54K
Morison Industries	8.27	+9.97%	4.75K
UH REIT	78.45	+9.95%	117.55K
Deap Capital Management Trust	7.85	+9.94%	4.75M
Rtbriscoe	6.57	+9.87%	5.14M

Name	Last	Chg. %	Vol.
Geregu Power	1,027.40	-10.00%	4.75K
Transcorp Power	276.30	-10.00%	15.27K
Total Nig	576.00	-10.00%	5.75K
Mecure Industries	93.60	-10.00%	128.56K
Guinness Nigeria	315.00	-9.97%	24.94K
Multverse	25.45	-9.91%	302.89K
Juli	6.55	-9.78%	250.99K