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

4.000 -0.020 -0.50%

18/08 - Closed. Currency in USD

After Hours

3.980

-0.020

-0.500%

1:30:06 - Real-time Data

Type: Equity

Market: United States

Volume: 6,995,230
Bid/Ask: 0.000 / 0.000
Day's Range: 3.780 - 4.060

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

Aug 18, 2026 20:03 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
3.5	0%	3.35	3.55	5	0.50	0	0%	0	0.01	0
SOC Call 0.50 Exp: Aug 21, 2026 Last: 3.5 Chg.: 0% SymbolSOC\|20260821\|0.50C Delta0.9862 Imp Vol14.9713 Bid3.35 Gamma0.0066 Theoretical3.5 Ask3.55 Theta-0.0316 Intrinsic Value3.5 Volume5 Vega0.0001 Time Value0 Open Interest1 Rho0 Delta / Theta-31.2096 SOC Put 0.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260821\|0.50P Delta-0.0034 Imp Vol10.1305 Bid0 Gamma0.0028 Theoretical0.01 Ask0.01 Theta-0.0061 Intrinsic Value-3.5 Volume0 Vega0 Time Value3.5 Open Interest0 Rho0 Delta / Theta0.5476
3	0%	2.88	3.1	9	1.00	0	0%	0	0.01	0
SOC Call 1.00 Exp: Aug 21, 2026 Last: 3 Chg.: 0% SymbolSOC\|20260821\|1.00C Delta0.9797 Imp Vol9.3454 Bid2.88 Gamma0.0146 Theoretical2.99 Ask3.1 Theta-0.0275 Intrinsic Value3 Volume9 Vega0.0002 Time Value0 Open Interest4 Rho0.0001 Delta / Theta-35.6035 SOC Put 1.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260821\|1.00P Delta-0.0053 Imp Vol6.7483 Bid0 Gamma0.0063 Theoretical0 Ask0.01 Theta-0.0062 Intrinsic Value-3 Volume0 Vega0.0001 Time Value3 Open Interest3 Rho0 Delta / Theta0.8636
2.5	-7.06%	2.31	2.57	5	1.50	0	0%	0	0.03	0
SOC Call 1.50 Exp: Aug 21, 2026 Last: 2.5 Chg.: -7.06% SymbolSOC\|20260821\|1.50C Delta0.9658 Imp Vol7.1352 Bid2.31 Gamma0.0296 Theoretical2.5 Ask2.57 Theta-0.0324 Intrinsic Value2.5 Volume5 Vega0.0003 Time Value0 Open Interest5 Rho0.0001 Delta / Theta-29.7719 SOC Put 1.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260821\|1.50P Delta-0.0168 Imp Vol5.7394 Bid0 Gamma0.0203 Theoretical0.02 Ask0.03 Theta-0.0143 Intrinsic Value-2.5 Volume0 Vega0.0001 Time Value2.5 Open Interest0 Rho0 Delta / Theta1.1743
					4	Price @ Aug 18, 2026 20:03 GMT
0.16	-30.43%	0.16	0.18	233	4.00	0.2	0%	0.16	0.22	201
SOC Call 4.00 Exp: Aug 21, 2026 Last: 0.16 Chg.: -30.43% SymbolSOC\|20260821\|4.00C Delta0.4876 Imp Vol1.3295 Bid0.16 Gamma0.8366 Theoretical0.17 Ask0.18 Theta-0.0319 Intrinsic Value0 Volume233 Vega0.0014 Time Value0.16 Open Interest4,269 Rho0.0001 Delta / Theta-15.3066 SOC Put 4.00 Exp: Aug 21, 2026 Last: 0.2 Chg.: 0% SymbolSOC\|20260821\|4.00P Delta-0.5209 Imp Vol1.1624 Bid0.16 Gamma0.9565 Theoretical0.19 Ask0.22 Theta-0.0275 Intrinsic Value0 Volume201 Vega0.0014 Time Value0.2 Open Interest5,458 Rho-0.0002 Delta / Theta18.9587
0.03	-57.14%	0.03	0.05	1,010	4.50	0.56	-5.08%	0.5	0.63	25
SOC Call 4.50 Exp: Aug 21, 2026 Last: 0.03 Chg.: -57.14% SymbolSOC\|20260821\|4.50C Delta0.1634 Imp Vol1.3631 Bid0.03 Gamma0.5047 Theoretical0.04 Ask0.05 Theta-0.0202 Intrinsic Value-0.5 Volume1,010 Vega0.0009 Time Value0.53 Open Interest2,798 Rho0.0001 Delta / Theta-8.1078 SOC Put 4.50 Exp: Aug 21, 2026 Last: 0.56 Chg.: -5.08% SymbolSOC\|20260821\|4.50P Delta-0.8883 Imp Vol1.1232 Bid0.5 Gamma0.4739 Theoretical0.57 Ask0.63 Theta-0.0125 Intrinsic Value0.5 Volume25 Vega0.0007 Time Value0.06 Open Interest1,213 Rho-0.0002 Delta / Theta71.2782
0.01	-50%	0.01	0.02	2	5.00	1.08	0.93%	0.94	1.22	7
SOC Call 5.00 Exp: Aug 21, 2026 Last: 0.01 Chg.: -50% SymbolSOC\|20260821\|5.00C Delta0.0631 Imp Vol1.612 Bid0.01 Gamma0.2143 Theoretical0.02 Ask0.02 Theta-0.012 Intrinsic Value-1 Volume2 Vega0.0004 Time Value1.01 Open Interest11,783 Rho0 Delta / Theta-5.276 SOC Put 5.00 Exp: Aug 21, 2026 Last: 1.08 Chg.: 0.93% SymbolSOC\|20260821\|5.00P Delta-0.8877 Imp Vol1.9838 Bid0.94 Gamma0.269 Theoretical1.08 Ask1.22 Theta-0.0223 Intrinsic Value1 Volume7 Vega0.0007 Time Value0.08 Open Interest764 Rho-0.0003 Delta / Theta39.8193

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	105,634.97	-1331.08	-1.24%
S. Africa 40 Futures	105,208	-1367	-1.28%
US 30	53,341.8	-1.8	0.00%
US 500	7,691.9	-0.1	0.00%
US Tech 100	29,448.3	-42.7	-0.14%
DAX Futures	26,203.5	-0.4	0.00%
Dollar Index	99.550	+0.010	+0.01%

Gold	4,383.75	-36.85	-0.83%
Silver	62.945	-1.092	-1.71%
Crude Oil WTI	84.53	+0.47	+0.56%
Brent Oil	91.36	+0.03	+0.03%
Natural Gas	2.789	-0.008	-0.29%
Copper	6.4518	-0.0032	-0.05%
US Corn	487.25	-0.50	-0.10%

USD/ZAR	16.2634	+0.0200	+0.12%
EUR/USD	1.1575	-0.0001	-0.01%
GBP/USD	1.3534	+0.0002	+0.01%
USD/JPY	159.58	-0.03	-0.02%
GBP/JPY	215.97	-0.02	-0.01%
USD/CAD	1.3901	+0.0003	+0.02%
AUD/USD	0.7081	-0.0008	-0.11%

Nampak	44,350	-150	-0.34%
MTN	18,859	-179	-0.94%
Standard Bank	31,586	-228	-0.72%
FirstRand Ltd	9,733	-83	-0.85%
Capitec	474,232	-8007	-1.66%
African Rainbow Minerals	17,728	-676	-3.67%
Naspers	77,925	-1326	-1.67%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SOC	4.000	-0.020	-0.50%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,733	-0.85%	9.61M
Standard Bank	31,586	-0.72%	2.68M
Gold Fields	66,855	-0.81%	2.34M
Naspers	77,925	-1.67%	1.58M
AngloGold Ashanti ADR	157,299	-2.00%	1.05M
Valterra Platinum	141,268	-3.11%	952.55K
Capitec	474,232	-1.66%	244.28K

Name	Last	Chg. %	Vol.
South Ocean Holdings Ltd	110	+10.00%	32.63K
Texton Property Fund Ltd	307	+9.64%	0.12K
Deneb Investments	246	+6.96%	833.00
Trematon Capital Investments	122	+6.09%	5.14K
Frontier Transport Holdings	649	+5.36%	9.45K
ISA Holdings	200	+5.26%	91.97K
Thungela Resources	11,300.00	+5.17%	1.52M

Name	Last	Chg. %	Vol.
Africa Bitcoin	425.00	-15.00%	4.77K
Shuka Minerals	63.00	-10.00%	3.29K
Libstar	355	-8.97%	10.29K
Lesaka Tech	7,805	-7.07%	26.99K
MC Mining	275	-6.78%	283.44K
Calgro M3 Holdings Ltd	375	-6.48%	21.35K
Impala Platinum	20,925	-5.53%	2.69M