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

8.890 +0.650 +7.89%

14/02 - Closed. Currency in USD

After Hours

8.850

-0.040

-0.450%

8:58:53 - Real-time Data

Type: Equity

Market: United States

Volume: 4,735,365
Bid/Ask: 0.000 / 0.000
Day's Range: 8.260 - 9.300

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
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

Feb 15, 2026 20:56 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
7.85	0%	7.15	8.6	2	1.00	0	0%	0	0.51	0
SOC Call 1.00 Exp: Feb 20, 2026 Last: 7.85 Chg.: 0% SymbolSOC\|20260220\|1.00C Delta0 Imp Vol0 Bid7.15 Gamma0 Theoretical0 Ask8.6 Theta0 Intrinsic Value7.89 Volume2 Vega0 Time Value-0.04 Open Interest0 Rho0 Delta / Theta0 SOC Put 1.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260220\|1.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.51 Theta0 Intrinsic Value-7.89 Volume0 Vega0 Time Value7.89 Open Interest0 Rho0 Delta / Theta0
6.85	0%	6.1	7.6	2	2.00	0.01	0%	0	0.51	0
SOC Call 2.00 Exp: Feb 20, 2026 Last: 6.85 Chg.: 0% SymbolSOC\|20260220\|2.00C Delta0 Imp Vol0 Bid6.1 Gamma0 Theoretical0 Ask7.6 Theta0 Intrinsic Value6.89 Volume2 Vega0 Time Value-0.04 Open Interest4 Rho0 Delta / Theta0 SOC Put 2.00 Exp: Feb 20, 2026 Last: 0.01 Chg.: 0% SymbolSOC\|20260220\|2.00P Delta-0.0414 Imp Vol12.3373 Bid0 Gamma0.0063 Theoretical0.51 Ask0.51 Theta-0.1038 Intrinsic Value-6.89 Volume0 Vega0.001 Time Value6.9 Open Interest1 Rho-0.0001 Delta / Theta0.399
4.95	0%	5.1	6.5	0	3.00	0.05	0%	0	0.5	0
SOC Call 3.00 Exp: Feb 20, 2026 Last: 4.95 Chg.: 0% SymbolSOC\|20260220\|3.00C Delta0 Imp Vol0 Bid5.1 Gamma0 Theoretical0 Ask6.5 Theta0 Intrinsic Value5.89 Volume0 Vega0 Time Value-0.94 Open Interest5 Rho0 Delta / Theta0 SOC Put 3.00 Exp: Feb 20, 2026 Last: 0.05 Chg.: 0% SymbolSOC\|20260220\|3.00P Delta-0.0644 Imp Vol9.0024 Bid0 Gamma0.0123 Theoretical0.5 Ask0.5 Theta-0.1076 Intrinsic Value-5.89 Volume0 Vega0.0014 Time Value5.94 Open Interest152 Rho-0.0002 Delta / Theta0.5988
					8.89	Price @ Feb 15, 2026 20:56 GMT
0.51	54.55%	0.43	0.65	129	9.00	0.47	-58.41%	0.38	0.75	77
SOC Call 9.00 Exp: Feb 20, 2026 Last: 0.51 Chg.: 54.55% SymbolSOC\|20260220\|9.00C Delta0.5017 Imp Vol1.2273 Bid0.43 Gamma0.2852 Theoretical0.51 Ask0.65 Theta-0.0469 Intrinsic Value-0.11 Volume129 Vega0.0045 Time Value0.62 Open Interest1,129 Rho0.0006 Delta / Theta-10.6981 SOC Put 9.00 Exp: Feb 20, 2026 Last: 0.47 Chg.: -58.41% SymbolSOC\|20260220\|9.00P Delta-0.5173 Imp Vol0.9084 Bid0.38 Gamma0.3854 Theoretical0.47 Ask0.75 Theta-0.0339 Intrinsic Value0.11 Volume77 Vega0.0045 Time Value0.36 Open Interest5,106 Rho-0.0007 Delta / Theta15.2386
0.33	37.5%	0.14	0.4	18	9.50	0.99	0%	0.59	1.23	3
SOC Call 9.50 Exp: Feb 20, 2026 Last: 0.33 Chg.: 37.5% SymbolSOC\|20260220\|9.50C Delta0.3694 Imp Vol1.2418 Bid0.14 Gamma0.2666 Theoretical0.33 Ask0.4 Theta-0.0448 Intrinsic Value-0.61 Volume18 Vega0.0043 Time Value0.94 Open Interest245 Rho0.0005 Delta / Theta-8.2444 SOC Put 9.50 Exp: Feb 20, 2026 Last: 0.99 Chg.: 0% SymbolSOC\|20260220\|9.50P Delta-0.6133 Imp Vol1.369 Bid0.59 Gamma0.2455 Theoretical0.99 Ask1.23 Theta-0.0492 Intrinsic Value0.61 Volume3 Vega0.0044 Time Value0.38 Open Interest55 Rho-0.0009 Delta / Theta12.4613
0.04	-73.33%	0.01	0.35	129	10.00	1.29	-33.16%	0.94	1.63	15
SOC Call 10.00 Exp: Feb 20, 2026 Last: 0.04 Chg.: -73.33% SymbolSOC\|20260220\|10.00C Delta0.107 Imp Vol0.7089 Bid0.01 Gamma0.2281 Theoretical0.04 Ask0.35 Theta-0.0125 Intrinsic Value-1.11 Volume129 Vega0.0021 Time Value1.15 Open Interest1,076 Rho0.0001 Delta / Theta-8.5582 SOC Put 10.00 Exp: Feb 20, 2026 Last: 1.29 Chg.: -33.16% SymbolSOC\|20260220\|10.00P Delta-0.7544 Imp Vol1.1965 Bid0.94 Gamma0.2313 Theoretical1.29 Ask1.63 Theta-0.0351 Intrinsic Value1.11 Volume15 Vega0.0036 Time Value0.18 Open Interest1,765 Rho-0.001 Delta / Theta21.4776

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 Philippines'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://d62-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://d62-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://d62-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

PSEi Composite	6,384.58	-86.67	-1.34%
Nikkei 225	56,941.97	-697.87	-1.21%
Shanghai	4,082.07	-51.95	-1.26%
US 500	6,830.5	-2.3	-0.03%
US Tech 100	24,701.1	+13.5	+0.05%
DAX	24,914.88	+62.19	+0.25%
Dollar Index	96.820	-0.020	-0.02%

Crude Oil WTI	62.75	+0.05	+0.08%
Brent Oil	67.75	+0.23	+0.34%
Natural Gas	3.243	+0.026	+0.81%
Gold	5,046.30	+97.90	+1.98%
Silver	77.964	+2.282	+3.02%
US Soybeans	1,133.00	-4.25	-0.37%
Copper	5.8030	+0.0175	+0.30%

Philippines 2Y	5.024	0.000	0.00%
Philippines 10Y	5.909	0.000	0.00%
Philippines 20Y	6.601	0.000	0.00%
U.S. 2Y	3.410	-0.056	-1.62%
U.S. 10Y	4.056	-0.048	-1.17%
U.S. 30Y	4.699	-0.032	-0.68%
Germany 10Y	2.7573	-0.0197	-0.71%

Alphabet C	306.02	-3.35	-1.08%
Golden Haven	677.00	0.00	0.00%
Anheuser Busch ADR	80.39	+0.19	+0.24%
Booking	4,140.60	-18.50	-0.44%
Apple	255.78	-5.95	-2.27%
Alibaba ADR	155.73	-3.00	-1.89%
Tesla	417.44	+0.37	+0.09%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SOC	8.890	+0.650	+7.89%
	Harbor PanAgora D.	24.43	-0.01	-0.04%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	20.650	-3.05%	18.29M
Metropolitan Bank	74.10	+1.51%	3.89M
BDO Unibank	136.00	-2.51%	3.46M
Bank of the Philippine Islands	117.10	-0.09%	2.99M
International Container	658.000	-4.50%	2.27M
Jollibee Foods	207.80	-0.10%	2.02M
SM Investments	688.00	-1.43%	491.20K

Name	Last	Chg. %	Vol.
PTFC Redevelop	64.000	+41.75%	0.30K
Mabuhay	0.160	+29.03%	220.00K
Kepwealth Property	1.55	+24.00%	17.00K
Ferronoux Holdings	4.100	+12.33%	5.00K
AgriNurture	0.550	+10.00%	11.93M
Greenergy	0.1590	+8.90%	4.38M
Vulcan	0.3200	+8.47%	110.00K

Name	Last	Chg. %	Vol.
Concrete Aggregates	50.000	-12.28%	0.20K
Jackstones	1.810	-11.27%	1.00K
Concrete Aggregates	50.00	-8.93%	0.10K
Zeus	0.063	-8.70%	440.00K
Cirtek	0.64	-8.57%	4.85M
Swift Foods	0.048	-7.69%	1.85M
Lorenzo Shipping	0.600	-7.69%	43.00K