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

4.850 +0.110 +2.32%

08/09 - Closed. Currency in USD

After Hours

4.850

0.000

0.000%

1:14:38 - Real-time Data

Type: Equity

Market: United States

Volume: 4,435,198
Bid/Ask: 0.000 / 0.000
Day's Range: 4.770 - 5.020

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

Sep 08, 2026 20:03 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
4.37	4.55%	4.25	4.4	5	0.50	0	0%	0	0.01	0
SOC Call 0.50 Exp: Sep 11, 2026 Last: 4.37 Chg.: 4.55% SymbolSOC\|20260911\|0.50C Delta0.9905 Imp Vol14.9351 Bid4.25 Gamma0.0039 Theoretical4.33 Ask4.4 Theta-0.0276 Intrinsic Value4.35 Volume5 Vega0.0001 Time Value0.02 Open Interest45 Rho0 Delta / Theta-35.9469 SOC Put 0.50 Exp: Sep 11, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260911\|0.50P Delta-0.0026 Imp Vol10.822 Bid0 Gamma0.0017 Theoretical0.01 Ask0.01 Theta-0.0063 Intrinsic Value-4.35 Volume0 Vega0 Time Value4.35 Open Interest57 Rho0 Delta / Theta0.4128
3.84	0%	3.7	3.9	5	1.00	0	0%	0	0.02	0
SOC Call 1.00 Exp: Sep 11, 2026 Last: 3.84 Chg.: 0% SymbolSOC\|20260911\|1.00C Delta0.9934 Imp Vol8.1919 Bid3.7 Gamma0.0052 Theoretical3.8 Ask3.9 Theta-0.011 Intrinsic Value3.85 Volume5 Vega0.0001 Time Value-0.01 Open Interest920 Rho0.0001 Delta / Theta-90.3299 SOC Put 1.00 Exp: Sep 11, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260911\|1.00P Delta-0.0067 Imp Vol8.2288 Bid0 Gamma0.0052 Theoretical0.01 Ask0.02 Theta-0.0112 Intrinsic Value-3.85 Volume0 Vega0.0001 Time Value3.85 Open Interest1 Rho0 Delta / Theta0.6
3.31	0%	3.1	3.65	2	1.50	0	0%	0	0.26	0
SOC Call 1.50 Exp: Sep 11, 2026 Last: 3.31 Chg.: 0% SymbolSOC\|20260911\|1.50C Delta0.9634 Imp Vol9.3791 Bid3.1 Gamma0.0197 Theoretical3.37 Ask3.65 Theta-0.0546 Intrinsic Value3.35 Volume2 Vega0.0003 Time Value-0.04 Open Interest20 Rho0.0001 Delta / Theta-17.6472 SOC Put 1.50 Exp: Sep 11, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260911\|1.50P Delta-0.0454 Imp Vol10.566 Bid0 Gamma0.0208 Theoretical0.13 Ask0.26 Theta-0.073 Intrinsic Value-3.35 Volume0 Vega0.0004 Time Value3.35 Open Interest0 Rho0 Delta / Theta0.622
					4.85	Price @ Sep 08, 2026 20:03 GMT
0.1	-33.33%	0.09	0.17	477	5.00	0.35	-7.89%	0.25	0.35	22
SOC Call 5.00 Exp: Sep 11, 2026 Last: 0.1 Chg.: -33.33% SymbolSOC\|20260911\|5.00C Delta0.3728 Imp Vol1.2359 Bid0.09 Gamma0.7053 Theoretical0.13 Ask0.17 Theta-0.034 Intrinsic Value-0.15 Volume477 Vega0.0016 Time Value0.25 Open Interest609 Rho0.0001 Delta / Theta-10.9596 SOC Put 5.00 Exp: Sep 11, 2026 Last: 0.35 Chg.: -7.89% SymbolSOC\|20260911\|5.00P Delta-0.6655 Imp Vol0.9966 Bid0.25 Gamma0.8422 Theoretical0.3 Ask0.35 Theta-0.026 Intrinsic Value0.15 Volume22 Vega0.0016 Time Value0.2 Open Interest349 Rho-0.0002 Delta / Theta25.6268
0.02	-66.67%	0.01	0.02	865	5.50	0.69	-17.86%	0.42	0.98	1
SOC Call 5.50 Exp: Sep 11, 2026 Last: 0.02 Chg.: -66.67% SymbolSOC\|20260911\|5.50C Delta0.077 Imp Vol1.0333 Bid0.01 Gamma0.3218 Theoretical0.02 Ask0.02 Theta-0.0108 Intrinsic Value-0.65 Volume865 Vega0.0006 Time Value0.67 Open Interest682 Rho0 Delta / Theta-7.1054 SOC Put 5.50 Exp: Sep 11, 2026 Last: 0.69 Chg.: -17.86% SymbolSOC\|20260911\|5.50P Delta-0.9378 Imp Vol0.9675 Bid0.42 Gamma0.2939 Theoretical0.72 Ask0.98 Theta-0.0082 Intrinsic Value0.65 Volume1 Vega0.0005 Time Value0.04 Open Interest7 Rho-0.0003 Delta / Theta113.8496
0.01	0%	0	0.03	7	6.00	1.11	-14.62%	1.04	1.49	3
SOC Call 6.00 Exp: Sep 11, 2026 Last: 0.01 Chg.: 0% SymbolSOC\|20260911\|6.00C Delta0.0567 Imp Vol1.5024 Bid0 Gamma0.1745 Theoretical0.02 Ask0.03 Theta-0.0124 Intrinsic Value-1.15 Volume7 Vega0.0005 Time Value1.16 Open Interest131 Rho0 Delta / Theta-4.5661 SOC Put 6.00 Exp: Sep 11, 2026 Last: 1.11 Chg.: -14.62% SymbolSOC\|20260911\|6.00P Delta-0.8658 Imp Vol2.0699 Bid1.04 Gamma0.241 Theoretical1.27 Ask1.49 Theta-0.032 Intrinsic Value1.15 Volume3 Vega0.0009 Time Value-0.04 Open Interest52 Rho-0.0003 Delta / Theta27.0615

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	110,035.41	+428.91	+0.39%
S. Africa 40 Futures	109,524	+431	+0.40%
US 30	52,798.7	+11.2	+0.02%
US 500	7,674.0	+0.4	+0.00%
US Tech 100	29,499.1	-8.6	-0.03%
DAX Futures	25,891.5	+4.0	+0.02%
Dollar Index	98.82	-0.34	-0.34%

Gold	4,396.36	-42.64	-0.96%
Silver	66.256	-0.744	-1.11%
Crude Oil WTI	94.36	+1.33	+1.43%
Brent Oil	99.39	+2.39	+2.46%
Natural Gas	2.899	-0.005	-0.17%
Copper	6.7763	+0.0003	+0.00%
US Corn	533.00	+0.25	+0.05%

USD/ZAR	16.0009	+0.0034	+0.02%
EUR/USD	1.1627	+0.0004	+0.03%
GBP/USD	1.3542	+0.0001	+0.01%
USD/JPY	153.53	-0.44	-0.29%
GBP/JPY	207.90	-0.59	-0.28%
USD/CAD	1.3781	-0.0002	-0.01%
AUD/USD	0.7218	0.0000	0.00%

Nampak	46,314	+1714	+3.84%
MTN	20,177	+365	+1.84%
Standard Bank	32,481	+240	+0.74%
FirstRand Ltd	9,716	+48	+0.50%
Capitec	470,800	+5158	+1.11%
African Rainbow Minerals	19,123	+463	+2.48%
Naspers	73,822	-434	-0.58%

Recent Quotes

Name	Price	Chg.	Chg. %
SOC	4.850	+0.110	+2.32%
First Trust Risin.	84.80	0.00	0.00%
YACHT	2.94	+0.01	+0.34%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,716	+0.50%	8.00M
Sasol	21,188	+4.13%	3.18M
Northam Platinum Holdings	32,506.00	+0.17%	2.75M
Gold Fields	77,080	-1.11%	2.02M
Naspers	73,822	-0.58%	1.54M
Valterra Platinum	143,269	+2.07%	624.67K
AngloGold Ashanti ADR	173,073	-2.50%	479.00K

Name	Last	Chg. %	Vol.
Cilo Cybin Holdings	200.00	+100.00%	11.18K
Sebata Holdings	250	+30.89%	18.75K
Gemfields	70	+12.90%	30.94K
Transpaco Ltd	4,500	+9.76%	2.68K
Crookes Brothers Ltd	2,195	+9.75%	0.00K
ISA Holdings	246	+9.33%	0.66K
E Media Holdings Ltd	205	+8.47%	5.14K

Name	Last	Chg. %	Vol.
Africa Bitcoin	650.00	-18.75%	300.00
Frontier Transport Holdings	576	-11.25%	7.94K
Choppies Enterprises	89	-11.00%	43.74K
Vunani	191	-9.05%	0.17K
Insimbi Refractory Alloy Supply	78	-8.24%	40.42K
Finbond Group Ltd	76	-7.32%	6.31K
Stefanutti Stocks	576	-4.79%	1.61K