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

9.620 -0.380 -3.80%

20:40:33 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 3,617,625
Bid/Ask: 0.000 / 0.000
Day's Range: 9.614 - 10.780

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

Jan 30, 2026 18:33 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
9.7	1.15%	8.75	11	5	0.50	0	0%	0	0.02	0
SOC Call 0.50 Exp: Jan 30, 2026 Last: 9.7 Chg.: 1.15% SymbolSOC\|20260130\|0.50C Delta0 Imp Vol0 Bid8.75 Gamma0 Theoretical0 Ask11 Theta0 Intrinsic Value9.25 Volume5 Vega0 Time Value0.45 Open Interest155 Rho0 Delta / Theta0 SOC Put 0.50 Exp: Jan 30, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260130\|0.50P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.02 Theta0 Intrinsic Value-9.25 Volume0 Vega0 Time Value9.25 Open Interest0 Rho0 Delta / Theta0
9.19	-0.11%	8.3	10.35	1	1.00	0.01	0%	0	0.02	0
SOC Call 1.00 Exp: Jan 30, 2026 Last: 9.19 Chg.: -0.11% SymbolSOC\|20260130\|1.00C Delta0 Imp Vol0 Bid8.3 Gamma0 Theoretical0 Ask10.35 Theta0 Intrinsic Value8.75 Volume1 Vega0 Time Value0.44 Open Interest164 Rho0 Delta / Theta0 SOC Put 1.00 Exp: Jan 30, 2026 Last: 0.01 Chg.: 0% SymbolSOC\|20260130\|1.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.02 Theta0 Intrinsic Value-8.75 Volume0 Vega0 Time Value8.76 Open Interest48 Rho0 Delta / Theta0
8.74	-1.24%	7.8	9.95	1	1.50	0.06	0%	0	0.03	0
SOC Call 1.50 Exp: Jan 30, 2026 Last: 8.74 Chg.: -1.24% SymbolSOC\|20260130\|1.50C Delta0 Imp Vol0 Bid7.8 Gamma0 Theoretical0 Ask9.95 Theta0 Intrinsic Value8.25 Volume1 Vega0 Time Value0.49 Open Interest147 Rho0 Delta / Theta0 SOC Put 1.50 Exp: Jan 30, 2026 Last: 0.06 Chg.: 0% SymbolSOC\|20260130\|1.50P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.03 Theta0 Intrinsic Value-8.25 Volume0 Vega0 Time Value8.31 Open Interest48 Rho0 Delta / Theta0
					9.75	Price @ Jan 30, 2026 18:33 GMT
0.31	-32.61%	0.07	0.31	97	10.00	0.11	-60.71%	0.01	0.26	72
SOC Call 10.00 Exp: Jan 30, 2026 Last: 0.31 Chg.: -32.61% SymbolSOC\|20260130\|10.00C Delta0.568 Imp Vol1.2586 Bid0.07 Gamma0.5959 Theoretical0.31 Ask0.31 Theta-0.1321 Intrinsic Value-0.25 Volume97 Vega0.0021 Time Value0.56 Open Interest717 Rho0.0001 Delta / Theta-4.298 SOC Put 10.00 Exp: Jan 30, 2026 Last: 0.11 Chg.: -60.71% SymbolSOC\|20260130\|10.00P Delta-0.3979 Imp Vol0.7258 Bid0.01 Gamma1.0143 Theoretical0.11 Ask0.26 Theta-0.0741 Intrinsic Value0.25 Volume72 Vega0.002 Time Value-0.14 Open Interest993 Rho-0.0001 Delta / Theta5.3691
0.01	-95%	0	0.12	71	10.50	0.26	-52.73%	0.26	0.92	7
SOC Call 10.50 Exp: Jan 30, 2026 Last: 0.01 Chg.: -95% SymbolSOC\|20260130\|10.50C Delta0.0793 Imp Vol0.5371 Bid0 Gamma0.5244 Theoretical0.01 Ask0.12 Theta-0.0212 Intrinsic Value-0.75 Volume71 Vega0.0008 Time Value0.76 Open Interest661 Rho0 Delta / Theta-3.7441 SOC Put 10.50 Exp: Jan 30, 2026 Last: 0.26 Chg.: -52.73% SymbolSOC\|20260130\|10.50P Delta-0.6653 Imp Vol1.6307 Bid0.26 Gamma0.4262 Theoretical0.59 Ask0.92 Theta-0.1573 Intrinsic Value0.75 Volume7 Vega0.0019 Time Value-0.49 Open Interest272 Rho-0.0002 Delta / Theta4.2281
0.03	-81.25%	0.02	0.08	48	11.00	0.86	-13.13%	0.71	1.26	20
SOC Call 11.00 Exp: Jan 30, 2026 Last: 0.03 Chg.: -81.25% SymbolSOC\|20260130\|11.00C Delta0.0989 Imp Vol1.2572 Bid0.02 Gamma0.2641 Theoretical0.03 Ask0.08 Theta-0.0583 Intrinsic Value-1.25 Volume48 Vega0.0009 Time Value1.28 Open Interest1,958 Rho0 Delta / Theta-1.6959 SOC Put 11.00 Exp: Jan 30, 2026 Last: 0.86 Chg.: -13.13% SymbolSOC\|20260130\|11.00P Delta-0.8306 Imp Vol1.6618 Bid0.71 Gamma0.29 Theoretical0.99 Ask1.26 Theta-0.1109 Intrinsic Value1.25 Volume20 Vega0.0013 Time Value-0.39 Open Interest1,294 Rho-0.0002 Delta / Theta7.4922

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	112,228.99	-5310.23	-4.52%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	48,567.1	-504.5	-1.03%
US 500	6,909.2	-59.7	-0.86%
US Tech 100	25,508.5	-375.8	-1.45%
DAX Futures	24,530.5	+136.5	+0.56%
Dollar Index	96.950	+0.813	+0.85%

Gold	4,733.34	-621.46	-11.61%
Silver	76.070	-38.359	-33.52%
Crude Oil WTI	64.39	-1.03	-1.57%
Brent Oil	68.51	-1.08	-1.55%
Natural Gas	4.223	+0.305	+7.78%
Copper	5.7835	-0.4200	-6.77%
US Corn	426.13	-3.88	-0.90%

USD/ZAR	16.2050	+0.4778	+3.04%
EUR/USD	1.1857	-0.0112	-0.94%
GBP/USD	1.3684	-0.0122	-0.88%
USD/JPY	154.60	+1.49	+0.97%
GBP/JPY	211.54	+0.12	+0.06%
USD/CAD	1.3615	+0.0123	+0.91%
AUD/USD	0.6943	-0.0101	-1.43%

Nampak	52,000	-900	-1.70%
MTN	18,093	+33	+0.18%
Standard Bank	29,873	-23	-0.08%
FirstRand Ltd	9,254	-49	-0.53%
Capitec	435,122	-8778	-1.98%
African Rainbow Minerals	23,992	-2800	-10.45%
Naspers	99,150	-3060	-2.99%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SOC	9.620	-0.380	-3.80%

Market Movers

Name	Last	Chg. %	Vol.
Sibanye Stillwater	7,378	-9.69%	47.01M
FirstRand Ltd	9,254	-0.53%	26.12M
Impala Platinum	31,600	-13.28%	8.40M
Gold Fields	84,971	-9.23%	4.98M
Naspers	99,150	-2.99%	2.74M
Valterra Platinum	152,000	-13.96%	2.68M
AngloGold Ashanti ADR	154,064	-12.80%	2.56M

Name	Last	Chg. %	Vol.
Delta Property Fund	39	+11.43%	161.07K
Grand Parade	215	+8.59%	17.46K
Weaver Fintech	7,200	+6.65%	7.22K
Famous Brands	5,800	+5.51%	184.38K
ArcelorMittal	135	+5.47%	1.15M
Primary	2,251.00	+4.60%	60.67K
Hulamin	234	+4.00%	27.15K

Name	Last	Chg. %	Vol.
Valterra Platinum	152,000	-13.96%	2.68M
AfroCentric Investment Corp	128	-13.51%	704.12K
Impala Platinum	31,600	-13.28%	8.40M
AngloGold Ashanti ADR	154,064	-12.80%	2.56M
Northam Platinum Holdings	39,680.00	-12.56%	2.76M
African Rainbow Minerals	23,992	-10.45%	1.34M
Drdgold	5,300	-10.26%	3.88M