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

9.875 -0.725 -6.84%

14:37:11 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 508,752
Bid/Ask: 0.000 / 0.000
Day's Range: 9.560 - 10.150

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

Jun 16, 2026 13:34 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	1.84	2.67	0	8.50	0.05	0.05%	0	0.05	1
SOC Call 8.50 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260618\|8.50C Delta0.8753 Imp Vol2.3314 Bid1.84 Gamma0.0917 Theoretical2.255 Ask2.67 Theta-0.0774 Intrinsic Value1.435 Volume0 Vega0.002 Time Value-1.435 Open Interest28 Rho0.0006 Delta / Theta-11.3023 SOC Put 8.50 Exp: Jun 18, 2026 Last: 0.05 Chg.: 0.05% SymbolSOC\|20260618\|8.50P Delta-0.0416 Imp Vol1.4638 Bid0 Gamma0.0633 Theoretical0.025 Ask0.05 Theta-0.0208 Intrinsic Value-1.435 Volume1 Vega0.0009 Time Value1.485 Open Interest5 Rho0 Delta / Theta1.9986
1.7	1.7%	1.3	2.42	2	9.00	0.02	0.02%	0.01	0.15	6
SOC Call 9.00 Exp: Jun 18, 2026 Last: 1.7 Chg.: 1.7% SymbolSOC\|20260618\|9.00C Delta0.8112 Imp Vol2.3282 Bid1.3 Gamma0.1208 Theoretical1.86 Ask2.42 Theta-0.1015 Intrinsic Value0.935 Volume2 Vega0.0026 Time Value0.765 Open Interest10 Rho0.0006 Delta / Theta-7.994 SOC Put 9.00 Exp: Jun 18, 2026 Last: 0.02 Chg.: 0.02% SymbolSOC\|20260618\|9.00P Delta-0.1064 Imp Vol1.5369 Bid0.01 Gamma0.1243 Theoretical0.08 Ask0.15 Theta-0.0451 Intrinsic Value-0.935 Volume6 Vega0.0018 Time Value0.955 Open Interest372 Rho-0.0001 Delta / Theta2.3599
0	0%	0.81	1.77	0	9.50	0.12	0.12%	0.1	0.15	233
SOC Call 9.50 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260618\|9.50C Delta0.7972 Imp Vol1.5962 Bid0.81 Gamma0.1841 Theoretical1.29 Ask1.77 Theta-0.0729 Intrinsic Value0.435 Volume0 Vega0.0027 Time Value-0.435 Open Interest28 Rho0.0006 Delta / Theta-10.9371 SOC Put 9.50 Exp: Jun 18, 2026 Last: 0.12 Chg.: 0.12% SymbolSOC\|20260618\|9.50P Delta-0.1696 Imp Vol1.3551 Bid0.1 Gamma0.1941 Theoretical0.125 Ask0.15 Theta-0.0547 Intrinsic Value-0.435 Volume233 Vega0.0024 Time Value0.555 Open Interest78 Rho-0.0001 Delta / Theta3.1029
					9.935	Price @ Jun 16, 2026 13:34 GMT
0.81	0.81%	0.66	1.19	13	10.00	0.27	0.27%	0.2	0.35	2,177
SOC Call 10.00 Exp: Jun 18, 2026 Last: 0.81 Chg.: 0.81% SymbolSOC\|20260618\|10.00C Delta0.6875 Imp Vol1.5423 Bid0.66 Gamma0.2389 Theoretical0.925 Ask1.19 Theta-0.0881 Intrinsic Value-0.065 Volume13 Vega0.0034 Time Value0.875 Open Interest42 Rho0.0005 Delta / Theta-7.8058 SOC Put 10.00 Exp: Jun 18, 2026 Last: 0.27 Chg.: 0.27% SymbolSOC\|20260618\|10.00P Delta-0.3002 Imp Vol1.4026 Bid0.2 Gamma0.2581 Theoretical0.275 Ask0.35 Theta-0.0778 Intrinsic Value0.065 Volume2,177 Vega0.0033 Time Value0.205 Open Interest1,407 Rho-0.0003 Delta / Theta3.8574
0.6	0.6%	0.44	0.92	10	10.50	0.5	0.5%	0.27	0.55	96
SOC Call 10.50 Exp: Jun 18, 2026 Last: 0.6 Chg.: 0.6% SymbolSOC\|20260618\|10.50C Delta0.5557 Imp Vol1.6453 Bid0.44 Gamma0.2499 Theoretical0.68 Ask0.92 Theta-0.1046 Intrinsic Value-0.565 Volume10 Vega0.0038 Time Value1.165 Open Interest1 Rho0.0004 Delta / Theta-5.3121 SOC Put 10.50 Exp: Jun 18, 2026 Last: 0.5 Chg.: 0.5% SymbolSOC\|20260618\|10.50P Delta-0.4429 Imp Vol1.2052 Bid0.27 Gamma0.3411 Theoretical0.41 Ask0.55 Theta-0.0758 Intrinsic Value0.565 Volume96 Vega0.0038 Time Value-0.065 Open Interest262 Rho-0.0004 Delta / Theta5.8455
0.45	0.45%	0.21	0.5	280	11.00	0.78	0.78%	0.51	0.84	7
SOC Call 11.00 Exp: Jun 18, 2026 Last: 0.45 Chg.: 0.45% SymbolSOC\|20260618\|11.00C Delta0.4063 Imp Vol1.3579 Bid0.21 Gamma0.2973 Theoretical0.355 Ask0.5 Theta-0.0847 Intrinsic Value-1.065 Volume280 Vega0.0037 Time Value1.515 Open Interest149 Rho0.0003 Delta / Theta-4.7946 SOC Put 11.00 Exp: Jun 18, 2026 Last: 0.78 Chg.: 0.78% SymbolSOC\|20260618\|11.00P Delta-0.6184 Imp Vol1.1496 Bid0.51 Gamma0.3454 Theoretical0.675 Ask0.84 Theta-0.0696 Intrinsic Value1.065 Volume7 Vega0.0037 Time Value-0.285 Open Interest596 Rho-0.0005 Delta / Theta8.8876

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	8,803.50	-18.90	-0.21%
NSE All Share	242,706.69	-564.88	-0.23%
US 30	52,071.0	+399.2	+0.77%
US 500	7,562.8	+8.3	+0.11%
FTSE 100	10,500.27	+69.65	+0.67%
DAX	24,951.56	+48.14	+0.19%
South Africa Top 40	107,546.49	+2848.69	+2.72%

Brent Oil	80.48	-2.69	-3.23%
Crude Oil WTI	77.69	-3.06	-3.79%
Gold	4,358.80	+7.20	+0.17%
Silver	70.550	+0.370	+0.53%
Copper	6.5162	+0.0202	+0.31%
London Cocoa	2,976.00	+86.00	+2.98%
London Wheat	172.25	-2.15	-1.23%

Nigeria 10Y	14.966	+0.000	+0.00%
Nigeria 2Y	16.809	0.000	0.00%
U.K. 10Y	4.7989	-0.0156	-0.32%
Germany 10Y	2.9335	-0.0182	-0.62%
U.S. 10Y	4.447	-0.018	-0.40%
U.S. 5Y	4.179	-0.007	-0.17%
U.S. 2Y	4.071	+0.006	+0.15%

Fidelitybk	19.500	0.000	0.00%
Zenith Bank	121.80	-1.70	-1.38%
UBA	41.95	-1.05	-2.44%
First HoldCo	64.60	+0.60	+0.94%
Guaranty Trust Holding	129.00	-6.65	-4.90%
Sterling Bank	7.700	0.000	0.00%
Dangote Cement	1,122.00	-33.00	-2.86%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SOC	9.875	-0.725	-6.84%

Market Movers

Name	Last	Chg. %	Vol.
Guaranty Trust Holding	129.00	-4.90%	12.46M
Zenith Bank	121.55	-1.58%	7.65M
MTN Nigeria	797.60	-0.30%	1.13M
Aradel Holdings	1,667.00	-0.18%	1.04M
Dangote Cement	1,122.00	-2.86%	845.90K
Presco	2,070.00	-10.00%	356.29K
Nestle Nigeria	2,964.80	-5.13%	235.74K

Name	Last	Chg. %	Vol.
Airtel Africa	4,423.30	+10.00%	221.00
Conoil	213.40	+10.00%	249.99K
Chapel Hill Denham Management	141.90	+10.00%	23.59K
Skye Shelter Fund	460.60	+9.99%	2.56K
Prestige	1.57	+9.79%	3.28M
Neimeth	8.45	+9.74%	1.46M
Etranz	16.350	+9.73%	719.49K

Name	Last	Chg. %	Vol.
Seplat Petroleum	10,227.60	-10.00%	39.93K
Eunisell Interlinked	189.000	-10.00%	2.84K
Total Nig	576.00	-10.00%	1.83K
Presco	2,070.00	-10.00%	356.29K
Vitafoam Nig	189.00	-10.00%	348.16K
Multverse	22.95	-10.00%	7.30K
International Energy Insurance	5.76	-10.00%	3.02M