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

9.010 -0.670 -6.92%

02/02 - Closed. Currency in USD

After Hours

9.170

+0.160

+1.776%

10:26:29 - Real-time Data

Type: Equity

Market: United States

Volume: 6,856,538
Bid/Ask: 0.000 / 0.000
Day's Range: 8.840 - 9.750

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

Feb 02, 2026 20:03 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
8.15	0%	8	8.2	6	1.00	0	0%	0	0.05	0
SOC Call 1.00 Exp: Feb 06, 2026 Last: 8.15 Chg.: 0% SymbolSOC\|20260206\|1.00C Delta0.9947 Imp Vol10.5223 Bid8 Gamma0.0015 Theoretical8.15 Ask8.2 Theta-0.0191 Intrinsic Value8.15 Volume6 Vega0.0001 Time Value0 Open Interest3 Rho0.0001 Delta / Theta-52.0725 SOC Put 1.00 Exp: Feb 06, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260206\|1.00P Delta-0.0083 Imp Vol11.9283 Bid0 Gamma0.002 Theoretical0.05 Ask0.05 Theta-0.0323 Intrinsic Value-8.15 Volume0 Vega0.0002 Time Value8.15 Open Interest0 Rho0 Delta / Theta0.2574
7.2	0%	7	7.2	4	2.00	0	0%	0	0.11	0
SOC Call 2.00 Exp: Feb 06, 2026 Last: 7.2 Chg.: 0% SymbolSOC\|20260206\|2.00C Delta0.9827 Imp Vol8.7699 Bid7 Gamma0.0051 Theoretical7.2 Ask7.2 Theta-0.045 Intrinsic Value7.15 Volume4 Vega0.0004 Time Value0.05 Open Interest5 Rho0.0002 Delta / Theta-21.8303 SOC Put 2.00 Exp: Feb 06, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260206\|2.00P Delta-0.0218 Imp Vol9.558 Bid0 Gamma0.0057 Theoretical0.11 Ask0.11 Theta-0.0594 Intrinsic Value-7.15 Volume0 Vega0.0005 Time Value7.15 Open Interest0 Rho0 Delta / Theta0.3669
6.25	0%	6	6.25	2	3.00	0.05	0%	0	0.14	0
SOC Call 3.00 Exp: Feb 06, 2026 Last: 6.25 Chg.: 0% SymbolSOC\|20260206\|3.00C Delta0.9668 Imp Vol7.3138 Bid6 Gamma0.0106 Theoretical6.25 Ask6.25 Theta-0.0648 Intrinsic Value6.15 Volume2 Vega0.0007 Time Value0.1 Open Interest1 Rho0.0003 Delta / Theta-14.9191 SOC Put 3.00 Exp: Feb 06, 2026 Last: 0.05 Chg.: 0% SymbolSOC\|20260206\|3.00P Delta-0.0355 Imp Vol7.5364 Bid0 Gamma0.0109 Theoretical0.14 Ask0.14 Theta-0.0704 Intrinsic Value-6.15 Volume0 Vega0.0007 Time Value6.2 Open Interest7 Rho0 Delta / Theta0.505
					9.15	Price @ Feb 02, 2026 20:03 GMT
0.33	-54.79%	0.2	0.43	158	9.50	0.66	20%	0.37	1.05	1
SOC Call 9.50 Exp: Feb 06, 2026 Last: 0.33 Chg.: -54.79% SymbolSOC\|20260206\|9.50C Delta0.4077 Imp Vol1.2705 Bid0.2 Gamma0.3199 Theoretical0.33 Ask0.43 Theta-0.0592 Intrinsic Value-0.35 Volume158 Vega0.0037 Time Value0.68 Open Interest12 Rho0.0004 Delta / Theta-6.8841 SOC Put 9.50 Exp: Feb 06, 2026 Last: 0.66 Chg.: 20% SymbolSOC\|20260206\|9.50P Delta-0.6061 Imp Vol1.1579 Bid0.37 Gamma0.3482 Theoretical0.66 Ask1.05 Theta-0.0527 Intrinsic Value0.35 Volume1 Vega0.0037 Time Value0.31 Open Interest108 Rho-0.0006 Delta / Theta11.5098
0.2	-56.52%	0.15	0.3	127	10.00	1.1	42.86%	0.88	1.24	6
SOC Call 10.00 Exp: Feb 06, 2026 Last: 0.2 Chg.: -56.52% SymbolSOC\|20260206\|10.00C Delta0.2765 Imp Vol1.3154 Bid0.15 Gamma0.2663 Theoretical0.2 Ask0.3 Theta-0.0528 Intrinsic Value-0.85 Volume127 Vega0.0032 Time Value1.05 Open Interest347 Rho0.0003 Delta / Theta-5.2387 SOC Put 10.00 Exp: Feb 06, 2026 Last: 1.1 Chg.: 42.86% SymbolSOC\|20260206\|10.00P Delta-0.7082 Imp Vol1.4034 Bid0.88 Gamma0.2564 Theoretical1.1 Ask1.24 Theta-0.0569 Intrinsic Value0.85 Volume6 Vega0.0033 Time Value0.25 Open Interest175 Rho-0.0007 Delta / Theta12.4486
0.13	-63.89%	0.07	0.19	92	10.50	1.7	49.12%	1.25	1.85	20
SOC Call 10.50 Exp: Feb 06, 2026 Last: 0.13 Chg.: -63.89% SymbolSOC\|20260206\|10.50C Delta0.189 Imp Vol1.4004 Bid0.07 Gamma0.2022 Theoretical0.13 Ask0.19 Theta-0.0454 Intrinsic Value-1.35 Volume92 Vega0.0026 Time Value1.48 Open Interest269 Rho0.0002 Delta / Theta-4.1642 SOC Put 10.50 Exp: Feb 06, 2026 Last: 1.7 Chg.: 49.12% SymbolSOC\|20260206\|10.50P Delta-0.7056 Imp Vol2.0639 Bid1.25 Gamma0.175 Theoretical1.7 Ask1.85 Theta-0.0843 Intrinsic Value1.35 Volume20 Vega0.0033 Time Value0.35 Open Interest151 Rho-0.0007 Delta / Theta8.3731

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	112,594.89	+1666.50	+1.50%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	49,441.8	+34.1	+0.07%
US 500	6,993.2	+16.7	+0.24%
US Tech 100	25,868.8	+130.2	+0.51%
DAX Futures	25,137.5	+257.5	+1.03%
Dollar Index	97.370	-0.122	-0.13%

Gold	4,939.36	+286.76	+6.16%
Silver	86.685	+9.676	+12.56%
Crude Oil WTI	61.34	-0.80	-1.29%
Brent Oil	65.41	-0.89	-1.34%
Natural Gas	3.238	+0.001	+0.03%
Copper	6.0333	+0.2077	+3.57%
US Corn	427.10	+1.10	+0.26%

USD/ZAR	15.9957	-0.0800	-0.50%
EUR/USD	1.1807	+0.0021	+0.18%
GBP/USD	1.3682	+0.0017	+0.12%
USD/JPY	155.68	+0.07	+0.04%
GBP/JPY	212.97	+0.33	+0.16%
USD/CAD	1.3682	0.0000	0.00%
AUD/USD	0.7017	+0.0068	+0.98%

Nampak	53,299	0	0.00%
MTN	18,829	+349	+1.89%
Standard Bank	31,079	+435	+1.42%
FirstRand Ltd	9,520	+117	+1.24%
Capitec	447,680	+2870	+0.65%
African Rainbow Minerals	23,702	+642	+2.78%
Naspers	98,083	-917	-0.93%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SOC	9.010	-0.670	-6.92%

Market Movers

Name	Last	Chg. %	Vol.
Impala Platinum	29,749	+2.94%	1.51M
Standard Bank	31,079	+1.42%	700.37K
Gold Fields	81,705	+2.36%	371.95K
Naspers	98,083	-0.93%	356.46K
Anglo American	78,263	+4.94%	282.95K
Valterra Platinum	145,307	+3.65%	280.65K
AngloGold Ashanti ADR	157,320	+4.40%	205.40K

Name	Last	Chg. %	Vol.
Telemasters	198	+117.58%	0.24K
MC Mining	228	+10.68%	1.61K
PBT Holdings	700	+6.06%	12.82K
Montauk Renewables	2,700.00	+5.84%	14.00
Copper 360	93.00	+5.68%	889.97K
Anglo American	78,263	+4.94%	282.95K
Zeder	118	+2.61%	28.24K

Name	Last	Chg. %	Vol.
Krugerrand	3,501,000.00	-14.61%	0.00K
We Buy Cars Holdings	4,358.00	-7.39%	245.10K
Master Drilling Group Ltd	1,804	-6.04%	12.00K
Calgro M3 Holdings Ltd	451	-5.05%	65.00K
Nutun	116	-3.33%	125.82K
Choppies Enterprises	249	-2.35%	6.60K
Richemont	311,726	-1.91%	8.53K