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

13.445 -0.135 -0.99%

21:29:07 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 1,206,632
Bid/Ask: 0.000 / 0.000
Day's Range: 13.380 - 14.250

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

Apr 27, 2026 19:03 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
12.45	-5.03%	12.35	12.75	6	1.00	0.03	0%	0	0.03	0
SOC Call 1.00 Exp: May 01, 2026 Last: 12.45 Chg.: -5.03% SymbolSOC\|20260501\|1.00C Delta0 Imp Vol0 Bid12.35 Gamma0 Theoretical0 Ask12.75 Theta0 Intrinsic Value12.52 Volume6 Vega0 Time Value-0.07 Open Interest498 Rho0 Delta / Theta0 SOC Put 1.00 Exp: May 01, 2026 Last: 0.03 Chg.: 0% SymbolSOC\|20260501\|1.00P Delta-0.0022 Imp Vol10.9969 Bid0 Gamma0.0004 Theoretical0.02 Ask0.03 Theta-0.0137 Intrinsic Value-12.52 Volume0 Vega0.0001 Time Value12.55 Open Interest3 Rho0 Delta / Theta0.163
11.8	-2.8%	11.35	11.75	5	2.00	0	0%	0	0.05	0
SOC Call 2.00 Exp: May 01, 2026 Last: 11.8 Chg.: -2.8% SymbolSOC\|20260501\|2.00C Delta0 Imp Vol0 Bid11.35 Gamma0 Theoretical0 Ask11.75 Theta0 Intrinsic Value11.52 Volume5 Vega0 Time Value0.28 Open Interest5 Rho0 Delta / Theta0 SOC Put 2.00 Exp: May 01, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260501\|2.00P Delta-0.0048 Imp Vol8.5549 Bid0 Gamma0.0012 Theoretical0.03 Ask0.05 Theta-0.0213 Intrinsic Value-11.52 Volume0 Vega0.0002 Time Value11.52 Open Interest0 Rho0 Delta / Theta0.2266
10.7	0%	10.35	10.75	4	3.00	0	0%	0	0.1	0
SOC Call 3.00 Exp: May 01, 2026 Last: 10.7 Chg.: 0% SymbolSOC\|20260501\|3.00C Delta0.9823 Imp Vol8.7813 Bid10.35 Gamma0.0035 Theoretical10.7 Ask10.75 Theta-0.0685 Intrinsic Value10.52 Volume4 Vega0.0006 Time Value0.18 Open Interest2 Rho0.0003 Delta / Theta-14.3418 SOC Put 3.00 Exp: May 01, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260501\|3.00P Delta-0.0104 Imp Vol7.5245 Bid0 Gamma0.0026 Theoretical0.05 Ask0.1 Theta-0.0369 Intrinsic Value-10.52 Volume0 Vega0.0004 Time Value10.52 Open Interest0 Rho0 Delta / Theta0.282
					13.52	Price @ Apr 27, 2026 19:03 GMT
0.6	9.09%	0.52	0.59	2,218	14.00	0.98	0%	0.91	0.98	0
SOC Call 14.00 Exp: May 01, 2026 Last: 0.6 Chg.: 9.09% SymbolSOC\|20260501\|14.00C Delta0.4394 Imp Vol1.2892 Bid0.52 Gamma0.2151 Theoretical0.56 Ask0.59 Theta-0.0909 Intrinsic Value-0.48 Volume2,218 Vega0.0056 Time Value1.08 Open Interest319 Rho0.0006 Delta / Theta-4.8332 SOC Put 14.00 Exp: May 01, 2026 Last: 0.98 Chg.: 0% SymbolSOC\|20260501\|14.00P Delta-0.5641 Imp Vol1.2537 Bid0.91 Gamma0.221 Theoretical0.94 Ask0.98 Theta-0.087 Intrinsic Value0.48 Volume0 Vega0.0056 Time Value0.5 Open Interest124 Rho-0.0008 Delta / Theta6.4826
0.44	2.33%	0.35	0.42	117	14.50	1.07	0%	1.23	1.31	0
SOC Call 14.50 Exp: May 01, 2026 Last: 0.44 Chg.: 2.33% SymbolSOC\|20260501\|14.50C Delta0.3397 Imp Vol1.2874 Bid0.35 Gamma0.2001 Theoretical0.38 Ask0.42 Theta-0.0842 Intrinsic Value-0.98 Volume117 Vega0.0052 Time Value1.42 Open Interest144 Rho0.0005 Delta / Theta-4.0319 SOC Put 14.50 Exp: May 01, 2026 Last: 1.07 Chg.: 0% SymbolSOC\|20260501\|14.50P Delta-0.6684 Imp Vol1.2395 Bid1.23 Gamma0.2061 Theoretical1.27 Ask1.31 Theta-0.0791 Intrinsic Value0.98 Volume0 Vega0.0052 Time Value0.09 Open Interest17 Rho-0.0009 Delta / Theta8.4521
0.28	0%	0.2	0.3	711	15.00	1.47	-9.82%	1.6	1.7	7
SOC Call 15.00 Exp: May 01, 2026 Last: 0.28 Chg.: 0% SymbolSOC\|20260501\|15.00C Delta0.2616 Imp Vol1.3315 Bid0.2 Gamma0.1719 Theoretical0.28 Ask0.3 Theta-0.0773 Intrinsic Value-1.48 Volume711 Vega0.0046 Time Value1.76 Open Interest198 Rho0.0004 Delta / Theta-3.3824 SOC Put 15.00 Exp: May 01, 2026 Last: 1.47 Chg.: -9.82% SymbolSOC\|20260501\|15.00P Delta-0.7563 Imp Vol1.2438 Bid1.6 Gamma0.1775 Theoretical1.65 Ask1.7 Theta-0.0683 Intrinsic Value1.48 Volume7 Vega0.0045 Time Value-0.01 Open Interest27 Rho-0.0011 Delta / Theta11.0657

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	108,814.75	+235.49	+0.22%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	49,218.0	-11.5	-0.02%
US 500	7,174.9	+9.9	+0.14%
US Tech 100	27,287.4	-16.3	-0.06%
DAX Futures	24,275.5	+10.5	+0.04%
Dollar Index	98.287	-0.077	-0.08%

Gold	4,697.35	-43.55	-0.92%
Silver	75.453	-0.962	-1.26%
Crude Oil WTI	96.11	+1.71	+1.81%
Brent Oil	101.43	+2.30	+2.32%
Natural Gas	2.734	+0.051	+1.90%
Copper	6.0890	+0.0005	+0.01%
US Corn	469.50	+6.00	+1.29%

USD/ZAR	16.5468	+0.0168	+0.10%
EUR/USD	1.1725	+0.0003	+0.03%
GBP/USD	1.3536	+0.0003	+0.02%
USD/JPY	159.39	+0.01	+0.01%
GBP/JPY	215.75	+0.08	+0.04%
USD/CAD	1.3627	-0.0041	-0.30%
AUD/USD	0.7189	+0.0038	+0.53%

Nampak	49,035	+1035	+2.16%
MTN	20,655	+254	+1.25%
Standard Bank	31,214	-251	-0.80%
FirstRand Ltd	8,800	-71	-0.80%
Capitec	440,072	-1992	-0.45%
African Rainbow Minerals	23,100	+63	+0.27%
Naspers	90,514	+562	+0.62%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SOC	13.445	-0.135	-0.99%
	CPOOL/USD	0.02477	-0.00231	-8.53%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	8,800	-0.80%	8.20M
MTN	20,655	+1.25%	3.98M
Gold Fields	75,700	+3.59%	1.03M
Naspers	90,514	+0.62%	976.11K
AngloGold Ashanti ADR	163,876	+2.42%	601.99K
Valterra Platinum	141,369	-1.98%	517.51K
Capitec	440,072	-0.45%	235.79K

Name	Last	Chg. %	Vol.
Southern Palladium	2,000.00	+17.65%	119.08K
Sephaku Holdings Ltd	213	+16.39%	0.03K
Collins Property	1,100	+5.16%	3.79K
Copper 360	64.00	+4.92%	1.42M
Greencoat Renewables	1,471.00	+4.92%	3.26K
Mahube Infrastructure	555	+4.52%	41.47K
MC Mining	355	+4.41%	1.95K

Name	Last	Chg. %	Vol.
Mondi	16,854	-9.45%	1.80M
Adcorp	649	-8.59%	0.06K
Krugerrand	7,410,000	-6.20%	0.00K
Delta Property Fund	32	-5.88%	68.24K
Fairvest	676	-5.45%	1.63M
ASP Isotopes	8,769.00	-5.32%	47.23K
Balwin Properties	320	-4.76%	30.02K