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

3.390 -0.070 -2.02%

19:35:57 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 2,994,523
Bid/Ask: 0.000 / 0.000
Day's Range: 3.340 - 3.500

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

Oct 01, 2026 17:33 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
3.05	0%	2.55	2.97	0	0.50	0	0%	0	0.01	0
SOC Call 0.50 Exp: Oct 02, 2026 Last: 3.05 Chg.: 0% SymbolSOC\|20261002\|0.50C Delta0 Imp Vol0 Bid2.55 Gamma0 Theoretical0 Ask2.97 Theta0 Intrinsic Value2.885 Volume0 Vega0 Time Value0.165 Open Interest121 Rho0 Delta / Theta0 SOC Put 0.50 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolSOC\|20261002\|0.50P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.01 Theta0 Intrinsic Value-2.885 Volume0 Vega0 Time Value2.885 Open Interest1 Rho0 Delta / Theta0
2.44	-3.94%	2.2	2.44	6	1.00	0	0%	0	0.01	0
SOC Call 1.00 Exp: Oct 02, 2026 Last: 2.44 Chg.: -3.94% SymbolSOC\|20261002\|1.00C Delta0.9888 Imp Vol11.7541 Bid2.2 Gamma0.0142 Theoretical2.38 Ask2.44 Theta-0.0307 Intrinsic Value2.385 Volume6 Vega0.0001 Time Value0.055 Open Interest77 Rho0 Delta / Theta-32.2242 SOC Put 1.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolSOC\|20261002\|1.00P Delta-0.0068 Imp Vol10.6074 Bid0 Gamma0.0102 Theoretical0.01 Ask0.01 Theta-0.0179 Intrinsic Value-2.385 Volume0 Vega0 Time Value2.385 Open Interest1 Rho0 Delta / Theta0.3828
2.12	0%	1.61	2.05	0	1.50	0	0%	0	0.02	0
SOC Call 1.50 Exp: Oct 02, 2026 Last: 2.12 Chg.: 0% SymbolSOC\|20261002\|1.50C Delta0.9834 Imp Vol8.0628 Bid1.61 Gamma0.0291 Theoretical1.88 Ask2.05 Theta-0.0296 Intrinsic Value1.885 Volume0 Vega0.0001 Time Value0.235 Open Interest11 Rho0 Delta / Theta-33.2628 SOC Put 1.50 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolSOC\|20261002\|1.50P Delta-0.0168 Imp Vol8.0845 Bid0 Gamma0.0293 Theoretical0.01 Ask0.02 Theta-0.0298 Intrinsic Value-1.885 Volume0 Vega0.0001 Time Value1.885 Open Interest1 Rho0 Delta / Theta0.5646
					3.385	Price @ Oct 01, 2026 17:33 GMT
0.02	-77.78%	0.01	0.05	9	3.50	0.14	40%	0.09	0.2	18
SOC Call 3.50 Exp: Oct 02, 2026 Last: 0.02 Chg.: -77.78% SymbolSOC\|20261002\|3.50C Delta0.2638 Imp Vol1.0925 Bid0.01 Gamma1.696 Theoretical0.03 Ask0.05 Theta-0.0316 Intrinsic Value-0.115 Volume9 Vega0.0006 Time Value0.135 Open Interest126 Rho0 Delta / Theta-8.3543 SOC Put 3.50 Exp: Oct 02, 2026 Last: 0.14 Chg.: 40% SymbolSOC\|20261002\|3.50P Delta-0.8052 Imp Vol0.8189 Bid0.09 Gamma1.9099 Theoretical0.15 Ask0.2 Theta-0.0197 Intrinsic Value0.115 Volume18 Vega0.0005 Time Value0.025 Open Interest1,144 Rho-0.0001 Delta / Theta40.9749
0.03	200%	0	0.04	3	4.00	0.57	21.28%	0.49	0.7	15
SOC Call 4.00 Exp: Oct 02, 2026 Last: 0.03 Chg.: 200% SymbolSOC\|20261002\|4.00C Delta0.1023 Imp Vol2.4551 Bid0 Gamma0.4119 Theoretical0.02 Ask0.04 Theta-0.0387 Intrinsic Value-0.615 Volume3 Vega0.0003 Time Value0.645 Open Interest560 Rho0 Delta / Theta-2.6451 SOC Put 4.00 Exp: Oct 02, 2026 Last: 0.57 Chg.: 21.28% SymbolSOC\|20261002\|4.00P Delta-0.9339 Imp Vol2.0992 Bid0.49 Gamma0.3475 Theoretical0.64 Ask0.7 Theta-0.0235 Intrinsic Value0.615 Volume15 Vega0.0002 Time Value-0.045 Open Interest1,997 Rho-0.0001 Delta / Theta39.7598
0.01	0%	0	0.03	0	4.50	1.17	15.84%	0.8	1.39	3
SOC Call 4.50 Exp: Oct 02, 2026 Last: 0.01 Chg.: 0% SymbolSOC\|20261002\|4.50C Delta0.0619 Imp Vol3.392 Bid0 Gamma0.2038 Theoretical0.01 Ask0.03 Theta-0.0365 Intrinsic Value-1.115 Volume0 Vega0.0002 Time Value1.125 Open Interest774 Rho0 Delta / Theta-1.6938 SOC Put 4.50 Exp: Oct 02, 2026 Last: 1.17 Chg.: 15.84% SymbolSOC\|20261002\|4.50P Delta-0.8808 Imp Vol4.2802 Bid0.8 Gamma0.2639 Theoretical1.17 Ask1.39 Theta-0.0748 Intrinsic Value1.115 Volume3 Vega0.0004 Time Value0.055 Open Interest1,020 Rho-0.0001 Delta / Theta11.7683

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:

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 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	100,172.67	-617.48	-0.61%
S. Africa 40 Futures	101,687	-934	-0.91%
US 30	50,929.6	+20.8	+0.04%
US 500	7,669.9	+17.9	+0.23%
US Tech 100	30,546.9	+138.4	+0.46%
DAX Futures	25,154.5	+21.5	+0.09%
Dollar Index	101.883	+0.692	+0.68%

Gold	4,204.92	+18.22	+0.44%
Silver	61.218	+0.038	+0.06%
Crude Oil WTI	91.72	+1.30	+1.44%
Brent Oil	100.82	+2.79	+2.85%
Natural Gas	2.968	-0.058	-1.92%
Copper	6.5685	+0.0285	+0.44%
US Corn	496.90	-3.10	-0.62%

USD/ZAR	16.6799	+0.2630	+1.60%
EUR/USD	1.1229	-0.0101	-0.89%
GBP/USD	1.3194	-0.0072	-0.54%
USD/JPY	157.74	+0.32	+0.20%
GBP/JPY	208.12	-0.72	-0.34%
USD/CAD	1.4238	+0.0006	+0.04%
AUD/USD	0.6926	-0.0020	-0.29%

Nampak	46,600	-200	-0.43%
MTN	18,050	+279	+1.57%
Standard Bank	29,164	-464	-1.57%
FirstRand Ltd	8,951	-216	-2.36%
Capitec	418,800	-15755	-3.63%
African Rainbow Minerals	15,511	-495	-3.09%
Naspers N	70,030	+30	+0.04%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SOC	3.390	-0.070	-2.02%

Market Movers

Name	Last	Chg. %	Vol.
MTN	18,050	+1.57%	7.70M
Standard Bank	29,164	-1.57%	3.62M
Gold Fields	59,895	+0.41%	3.05M
Naspers N	70,030	+0.04%	1.64M
AngloGold Ashanti ADR	156,535	+1.78%	1.02M
Capitec	418,800	-3.63%	466.05K
Richemont	348,640	-0.59%	353.25K

Name	Last	Chg. %	Vol.
Numeral	30	+172.73%	4.00
South Ocean Holdings Ltd	100	+19.05%	5.00K
Cilo Cybin Holdings	90.00	+15.38%	100.00
Canal+	5,498.00	+11.63%	16.12K
Putprop Ltd	650	+10.17%	17.32K
Sephaku Holdings Ltd	164	+5.13%	0.50K
Calgro M3 Holdings Ltd	399	+5.00%	100.51K

Name	Last	Chg. %	Vol.
Southern Palladium	1,800.00	-18.14%	4.76K
Afrocentric Investment	68	-13.92%	87.18K
Choppies Enterprises	77	-13.48%	1.02K
Gemfields	69	-12.66%	47.95K
enX Group	209	-11.06%	0.25K
Mantengu	17.00	-10.53%	325.83K
Salungano	90	-8.16%	25.51K