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

3.080 -3.890 -55.81%

30/06 - Closed. Currency in USD

Pre Market

3.640

+0.560

+18.18%

14:47:56 - Real-time Data

Type: Equity

Market: United States

Volume: 97,071,685
Bid/Ask: 0.000 / 0.000
Day's Range: 2.880 - 4.290

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
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 stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jun 30, 2026 20:56 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
1.9	-70.36%	1.94	2.14	8	1.00	0	0%	0	0.01	0
SOC Call 1.00 Exp: Jul 02, 2026 Last: 1.9 Chg.: -70.36% SymbolSOC\|20260702\|1.00C Delta0 Imp Vol0 Bid1.94 Gamma0 Theoretical0 Ask2.14 Theta0 Intrinsic Value2.08 Volume8 Vega0 Time Value-0.18 Open Interest3 Rho0 Delta / Theta0 SOC Put 1.00 Exp: Jul 02, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260702\|1.00P Delta-0.007 Imp Vol7.4213 Bid0 Gamma0.0107 Theoretical0.01 Ask0.01 Theta-0.0089 Intrinsic Value-2.08 Volume0 Vega0 Time Value2.08 Open Interest0 Rho0 Delta / Theta0.7892
1.59	-70%	1.21	1.41	10	2.00	0.01	0%	0	0.01	365
SOC Call 2.00 Exp: Jul 02, 2026 Last: 1.59 Chg.: -70% SymbolSOC\|20260702\|2.00C Delta0.8532 Imp Vol10.0863 Bid1.21 Gamma0.0928 Theoretical1.59 Ask1.41 Theta-0.1423 Intrinsic Value1.08 Volume10 Vega0.0006 Time Value0.51 Open Interest3 Rho0.0001 Delta / Theta-5.9962 SOC Put 2.00 Exp: Jul 02, 2026 Last: 0.01 Chg.: 0% SymbolSOC\|20260702\|2.00P Delta-0.0188 Imp Vol2.9634 Bid0 Gamma0.068 Theoretical0 Ask0.01 Theta-0.0078 Intrinsic Value-1.08 Volume365 Vega0.0001 Time Value1.09 Open Interest0 Rho0 Delta / Theta2.4244
0.27	-93.28%	0.26	0.36	156	3.00	0.27	0%	0.2	0.27	9,428
SOC Call 3.00 Exp: Jul 02, 2026 Last: 0.27 Chg.: -93.28% SymbolSOC\|20260702\|3.00C Delta0.5911 Imp Vol2.9894 Bid0.26 Gamma0.5701 Theoretical0.31 Ask0.36 Theta-0.0663 Intrinsic Value0.08 Volume156 Vega0.0009 Time Value0.19 Open Interest4 Rho0.0001 Delta / Theta-8.9105 SOC Put 3.00 Exp: Jul 02, 2026 Last: 0.27 Chg.: 0% SymbolSOC\|20260702\|3.00P Delta-0.409 Imp Vol3.0523 Bid0.2 Gamma0.5584 Theoretical0.24 Ask0.27 Theta-0.0675 Intrinsic Value-0.08 Volume9,428 Vega0.0009 Time Value0.35 Open Interest0 Rho-0.0001 Delta / Theta6.0629
					3.08	Price @ Jun 30, 2026 20:56 GMT
0.1	-96.77%	0.1	0.14	8,442	4.00	1.1	0%	0.87	1.08	5,700
SOC Call 4.00 Exp: Jul 02, 2026 Last: 0.1 Chg.: -96.77% SymbolSOC\|20260702\|4.00C Delta0.2454 Imp Vol4.1822 Bid0.1 Gamma0.33 Theoretical0.12 Ask0.14 Theta-0.0751 Intrinsic Value-0.92 Volume8,442 Vega0.0007 Time Value1.02 Open Interest3 Rho0 Delta / Theta-3.2694 SOC Put 4.00 Exp: Jul 02, 2026 Last: 1.1 Chg.: 0% SymbolSOC\|20260702\|4.00P Delta-0.8391 Imp Vol3.1847 Bid0.87 Gamma0.3366 Theoretical0.98 Ask1.08 Theta-0.0441 Intrinsic Value0.92 Volume5,700 Vega0.0006 Time Value0.18 Open Interest0 Rho-0.0002 Delta / Theta19.0478
0.05	-97.95%	0.02	0.07	5,753	5.00	2.08	20,700%	1.9	2.21	174
SOC Call 5.00 Exp: Jul 02, 2026 Last: 0.05 Chg.: -97.95% SymbolSOC\|20260702\|5.00C Delta0.1035 Imp Vol4.5716 Bid0.02 Gamma0.1726 Theoretical0.05 Ask0.07 Theta-0.0469 Intrinsic Value-1.92 Volume5,753 Vega0.0004 Time Value1.97 Open Interest1 Rho0 Delta / Theta-2.2057 SOC Put 5.00 Exp: Jul 02, 2026 Last: 2.08 Chg.: 20,700% SymbolSOC\|20260702\|5.00P Delta-0.7928 Imp Vol6.2489 Bid1.9 Gamma0.2008 Theoretical2.05 Ask2.21 Theta-0.1015 Intrinsic Value1.92 Volume174 Vega0.0007 Time Value0.16 Open Interest1 Rho-0.0002 Delta / Theta7.8117
0.08	-94.81%	0.02	0.08	82	6.00	2.65	3,685.71%	2.48	2.77	11
SOC Call 6.00 Exp: Jul 02, 2026 Last: 0.08 Chg.: -94.81% SymbolSOC\|20260702\|6.00C Delta0.0942 Imp Vol5.876 Bid0.02 Gamma0.1254 Theoretical0.05 Ask0.08 Theta-0.0563 Intrinsic Value-2.92 Volume82 Vega0.0004 Time Value3 Open Interest1 Rho0 Delta / Theta-1.6738 SOC Put 6.00 Exp: Jul 02, 2026 Last: 2.65 Chg.: 3,685.71% SymbolSOC\|20260702\|6.00P Delta0 Imp Vol0 Bid2.48 Gamma0 Theoretical0 Ask2.77 Theta0 Intrinsic Value2.92 Volume11 Vega0 Time Value-0.27 Open Interest38 Rho0 Delta / Theta0

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 South Africa'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://d71-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://d71-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://d71-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

South Africa Top 40	100,622.70	-1313.45	-1.29%
S. Africa 40 Futures	102,613	+226	+0.22%
US 30	52,124.5	-193.3	-0.37%
US 500	7,470.5	-28.3	-0.38%
US Tech 100	29,990.6	-285.8	-0.94%
DAX Futures	25,116.0	-20.0	-0.08%
Dollar Index	101.302	+0.345	+0.34%

Gold	4,039.30	+0.80	+0.02%
Silver	59.310	-0.612	-1.02%
Crude Oil WTI	68.74	-0.76	-1.09%
Brent Oil	71.85	-1.10	-1.51%
Natural Gas	3.224	-0.051	-1.56%
Copper	6.1427	-0.1113	-1.78%
US Corn	441.63	+5.63	+1.29%

USD/ZAR	16.4419	+0.0535	+0.33%
EUR/USD	1.1371	-0.0049	-0.43%
GBP/USD	1.3234	-0.0028	-0.21%
USD/JPY	162.75	+0.23	+0.14%
GBP/JPY	215.39	-0.12	-0.06%
USD/CAD	1.4231	+0.0033	+0.23%
AUD/USD	0.6891	-0.0028	-0.40%

Nampak	44,000	-100	-0.23%
MTN	22,449	-337	-1.48%
Standard Bank	31,471	-836	-2.59%
FirstRand Ltd	9,508	-218	-2.24%
Capitec	474,332	-681	-0.14%
African Rainbow Minerals	17,316	-528	-2.96%
Naspers	82,518	+456	+0.56%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SOC	3.080	-3.890	-55.81%
	3206	37.55	+0.75	+2.04%

Market Movers

Name	Last	Chg. %	Vol.
ABSA	21,761	-4.52%	3.30M
Gold Fields	55,626	+0.96%	1.12M
Naspers	82,471	+0.50%	820.47K
Prosus	70,646	-0.09%	769.76K
Valterra Platinum	109,258	-1.25%	434.91K
AngloGold Ashanti ADR	131,500	-0.97%	355.78K
Capitec	474,332	-0.14%	107.95K

Name	Last	Chg. %	Vol.
South32	4,963	+11.60%	2.78M
Finbond Group Ltd	96	+6.67%	1.03K
MC Mining	316	+5.33%	16.78K
MAS Real Estate	2,250	+3.50%	107.73K
Montauk Renewables	2,618.00	+2.63%	2.63K
Dipula Income Fund Ltd	731	+2.52%	20.91K
Copper 360	41.00	+2.50%	52.30K

Name	Last	Chg. %	Vol.
Visual International	2	-33.33%	2.57M
Labat Africa Ltd	4	-20.00%	7.44M
Wesizwe	52	-8.77%	54.97K
Delta Property Fund	45	-8.16%	235.13K
Gemfields	70	-6.67%	5.00K
Accelerate Property Fund Ltd	50	-5.66%	186.43K
Southern Palladium	1,197.00	-5.30%	6.71K