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

13.940 +0.800 +6.09%

21:59:59 - Closed. Currency in USD

After Hours

14.218

+0.278

+1.994%

23:35:31 - Real-time Data

Type: Equity

Market: United States

Volume: 2,486,105
Bid/Ask: 0.000 / 0.000
Day's Range: 12.850 - 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 29, 2026 20:56 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
12.6	4.65%	11.85	13.35	3	1.00	0.02	0%	0	0.03	1
SOC Call 1.00 Exp: May 01, 2026 Last: 12.6 Chg.: 4.65% SymbolSOC\|20260501\|1.00C Delta0 Imp Vol0 Bid11.85 Gamma0 Theoretical0 Ask13.35 Theta0 Intrinsic Value12.94 Volume3 Vega0 Time Value-0.34 Open Interest500 Rho0 Delta / Theta0 SOC Put 1.00 Exp: May 01, 2026 Last: 0.02 Chg.: 0% SymbolSOC\|20260501\|1.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.03 Theta0 Intrinsic Value-12.94 Volume1 Vega0 Time Value12.96 Open Interest4 Rho0 Delta / Theta0
11.5	2.95%	11.9	12.5	6	2.00	0	0%	0	0.05	0
SOC Call 2.00 Exp: May 01, 2026 Last: 11.5 Chg.: 2.95% SymbolSOC\|20260501\|2.00C Delta0 Imp Vol0 Bid11.9 Gamma0 Theoretical0 Ask12.5 Theta0 Intrinsic Value11.94 Volume6 Vega0 Time Value-0.44 Open Interest5 Rho0 Delta / Theta0 SOC Put 2.00 Exp: May 01, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260501\|2.00P Delta-0.0047 Imp Vol12.2171 Bid0 Gamma0.0011 Theoretical0.02 Ask0.05 Theta-0.0429 Intrinsic Value-11.94 Volume0 Vega0.0001 Time Value11.94 Open Interest0 Rho0 Delta / Theta0.1089
10.43	1.56%	10.4	11.5	10	3.00	0	0%	0	0.75	0
SOC Call 3.00 Exp: May 01, 2026 Last: 10.43 Chg.: 1.56% SymbolSOC\|20260501\|3.00C Delta0.9971 Imp Vol8.5016 Bid10.4 Gamma0.001 Theoretical10.95 Ask11.5 Theta-0.0199 Intrinsic Value10.94 Volume10 Vega0.0001 Time Value-0.51 Open Interest13 Rho0.0002 Delta / Theta-49.996 SOC Put 3.00 Exp: May 01, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260501\|3.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.75 Theta0 Intrinsic Value-10.94 Volume0 Vega0 Time Value10.94 Open Interest0 Rho0 Delta / Theta0
					13.94	Price @ Apr 29, 2026 20:56 GMT
0.6	81.82%	0.45	0.65	245	14.00	1.11	0%	0.39	0.56	0
SOC Call 14.00 Exp: May 01, 2026 Last: 0.6 Chg.: 81.82% SymbolSOC\|20260501\|14.00C Delta0.508 Imp Vol1.5237 Bid0.45 Gamma0.2537 Theoretical0.6 Ask0.65 Theta-0.1574 Intrinsic Value-0.06 Volume245 Vega0.0041 Time Value0.66 Open Interest2,185 Rho0.0004 Delta / Theta-3.227 SOC Put 14.00 Exp: May 01, 2026 Last: 1.11 Chg.: 0% SymbolSOC\|20260501\|14.00P Delta-0.5047 Imp Vol1.0807 Bid0.39 Gamma0.3579 Theoretical0.48 Ask0.56 Theta-0.1105 Intrinsic Value0.06 Volume0 Vega0.0041 Time Value1.05 Open Interest116 Rho-0.0004 Delta / Theta4.5653
0.35	66.67%	0.26	0.42	75	14.50	0.86	0%	0.62	0.88	1
SOC Call 14.50 Exp: May 01, 2026 Last: 0.35 Chg.: 66.67% SymbolSOC\|20260501\|14.50C Delta0.3719 Imp Vol1.3988 Bid0.26 Gamma0.2621 Theoretical0.35 Ask0.42 Theta-0.1369 Intrinsic Value-0.56 Volume75 Vega0.0039 Time Value0.91 Open Interest402 Rho0.0003 Delta / Theta-2.7158 SOC Put 14.50 Exp: May 01, 2026 Last: 0.86 Chg.: 0% SymbolSOC\|20260501\|14.50P Delta-0.6436 Imp Vol1.2765 Bid0.62 Gamma0.2832 Theoretical0.86 Ask0.88 Theta-0.1219 Intrinsic Value0.56 Volume1 Vega0.0038 Time Value0.3 Open Interest17 Rho-0.0005 Delta / Theta5.2787
0.19	26.67%	0.14	0.25	329	15.00	1.91	0%	0.8	1.71	0
SOC Call 15.00 Exp: May 01, 2026 Last: 0.19 Chg.: 26.67% SymbolSOC\|20260501\|15.00C Delta0.2446 Imp Vol1.3329 Bid0.14 Gamma0.2284 Theoretical0.19 Ask0.25 Theta-0.1083 Intrinsic Value-1.06 Volume329 Vega0.0032 Time Value1.25 Open Interest732 Rho0.0002 Delta / Theta-2.2582 SOC Put 15.00 Exp: May 01, 2026 Last: 1.91 Chg.: 0% SymbolSOC\|20260501\|15.00P Delta-0.7513 Imp Vol1.3563 Bid0.8 Gamma0.2266 Theoretical1.26 Ask1.71 Theta-0.1099 Intrinsic Value1.06 Volume0 Vega0.0033 Time Value0.85 Open Interest16 Rho-0.0005 Delta / Theta6.837

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	105,999.50	-582.18	-0.55%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	48,652.4	-483.8	-0.98%
US 500	7,110.7	-28.1	-0.39%
US Tech 100	27,014.0	-15.0	-0.06%
DAX Futures	23,898.1	-267.9	-1.11%
Dollar Index	98.84	+0.36	+0.36%

Gold	4,557.30	-51.10	-1.11%
Silver	71.785	-1.960	-2.66%
Crude Oil WTI	108.49	+8.56	+8.57%
Brent Oil	113.25	+1.40	+1.25%
Natural Gas	2.648	-0.043	-1.60%
Copper	5.9265	-0.0475	-0.80%
US Corn	478.00	+3.00	+0.63%

USD/ZAR	16.8189	+0.0079	+0.05%
EUR/USD	1.1680	+0.0005	+0.04%
GBP/USD	1.3482	+0.0010	+0.07%
USD/JPY	160.35	+0.03	+0.02%
GBP/JPY	216.16	+0.19	+0.09%
USD/CAD	1.3686	0.0000	0.00%
AUD/USD	0.7115	0.0000	0.00%

Nampak	48,100	+80	+0.17%
MTN	20,817	+462	+2.27%
Standard Bank	31,605	+20	+0.06%
FirstRand Ltd	8,816	+16	+0.18%
Capitec	442,113	-7387	-1.64%
African Rainbow Minerals	21,715	-647	-2.89%
Naspers	89,641	+1131	+1.28%

Recent Quotes

Name	Price	Chg.	Chg. %
SOC	13.940	+0.800	+6.09%
1451	1,124.0	0.0	0.00%
Invesco RDX UCITS	86.20	0.00	0.00%
The Royal Mint Ph.	44.79	-0.26	-0.58%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	8,816	+0.18%	12.02M
Sasol	22,800	+4.83%	4.53M
MTN	20,817	+2.27%	4.27M
Gold Fields	69,646	-2.18%	1.18M
AngloGold Ashanti ADR	152,196	-1.54%	884.67K
Valterra Platinum	129,014	-3.39%	668.62K
Capitec	442,113	-1.64%	205.90K

Name	Last	Chg. %	Vol.
Africa Bitcoin	985.00	+228.33%	0.00K
Sasol Bee	10,000	+32.45%	1.54K
Lesaka Tech	8,649	+14.56%	0.11K
Nictus	240	+9.09%	16.00K
Brimstone	490	+8.89%	160.16K
Mahube Infrastructure	600	+8.11%	1.12K
Kap Industrial	240	+6.19%	8.62M

Name	Last	Chg. %	Vol.
Randgold Exploration	95	-15.93%	1.40K
Copper 360	60.00	-6.25%	586.01K
Southern Palladium	1,712.00	-5.93%	1.00K
Northam Platinum Holdings	31,149.00	-5.00%	1.85M
PBT Holdings	658	-4.36%	11.98K
YeboYethu	4,320	-4.00%	2.72K
Valterra Platinum	129,014	-3.39%	668.62K