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

3.635 +0.235 +6.91%

01:20:44 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 3,983,661
Bid/Ask: 0.000 / 0.000
Day's Range: 3.385 - 3.675

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

Sep 30, 2026 17:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
2.93	0%	2.75	3.3	0	0.50	0	0%	0	0.01	0
SOC Call 0.50 Exp: Oct 02, 2026 Last: 2.93 Chg.: 0% SymbolSOC\|20261002\|0.50C Delta0.9963 Imp Vol11.9788 Bid2.75 Gamma0.0034 Theoretical3.13 Ask3.3 Theta-0.009 Intrinsic Value3.13 Volume0 Vega0 Time Value-0.2 Open Interest119 Rho0 Delta / Theta-111.305 SOC Put 0.50 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolSOC\|20261002\|0.50P Delta-0.0038 Imp Vol12.0144 Bid0 Gamma0.0035 Theoretical0.01 Ask0.01 Theta-0.0091 Intrinsic Value-3.13 Volume0 Vega0 Time Value3.13 Open Interest1 Rho0 Delta / Theta0.4163
2.54	8.09%	2.26	2.79	1	1.00	0	0%	0	0.01	0
SOC Call 1.00 Exp: Oct 02, 2026 Last: 2.54 Chg.: 8.09% SymbolSOC\|20261002\|1.00C Delta0.9941 Imp Vol7.805 Bid2.26 Gamma0.008 Theoretical2.63 Ask2.79 Theta-0.0089 Intrinsic Value2.63 Volume1 Vega0 Time Value-0.09 Open Interest77 Rho0.0001 Delta / Theta-111.986 SOC Put 1.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolSOC\|20261002\|1.00P Delta-0.0061 Imp Vol7.8517 Bid0 Gamma0.0082 Theoretical0.01 Ask0.01 Theta-0.0091 Intrinsic Value-2.63 Volume0 Vega0 Time Value2.63 Open Interest1 Rho0 Delta / Theta0.6711
0	0%	1.6	2.31	0	1.50	0	0%	0	0.02	0
SOC Call 1.50 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolSOC\|20261002\|1.50C Delta0.9916 Imp Vol5.4483 Bid1.6 Gamma0.0157 Theoretical2.13 Ask2.31 Theta-0.0085 Intrinsic Value2.13 Volume0 Vega0.0001 Time Value-2.13 Open Interest10 Rho0.0001 Delta / Theta-116.0413 SOC Put 1.50 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolSOC\|20261002\|1.50P Delta-0.0147 Imp Vol6.1101 Bid0 Gamma0.0227 Theoretical0.01 Ask0.02 Theta-0.0153 Intrinsic Value-2.13 Volume0 Vega0.0001 Time Value2.13 Open Interest1 Rho0 Delta / Theta0.964
					3.63	Price @ Sep 30, 2026 17:05 GMT
0.03	200%	0.01	0.03	81	4.00	0.45	-25%	0.35	0.53	16
SOC Call 4.00 Exp: Oct 02, 2026 Last: 0.03 Chg.: 200% SymbolSOC\|20261002\|4.00C Delta0.1333 Imp Vol1.1507 Bid0.01 Gamma0.6972 Theoretical0.02 Ask0.03 Theta-0.0167 Intrinsic Value-0.37 Volume81 Vega0.0006 Time Value0.4 Open Interest785 Rho0 Delta / Theta-8.0002 SOC Put 4.00 Exp: Oct 02, 2026 Last: 0.45 Chg.: -25% SymbolSOC\|20261002\|4.00P Delta-0.7527 Imp Vol1.7742 Bid0.35 Gamma0.6641 Theoretical0.44 Ask0.53 Theta-0.0373 Intrinsic Value0.37 Volume16 Vega0.0008 Time Value0.08 Open Interest2,021 Rho-0.0001 Delta / Theta20.169
0.01	0%	0	0.02	5	4.50	1	-3.85%	0.79	1.17	14
SOC Call 4.50 Exp: Oct 02, 2026 Last: 0.01 Chg.: 0% SymbolSOC\|20261002\|4.50C Delta0.0532 Imp Vol1.7384 Bid0 Gamma0.2323 Theoretical0.01 Ask0.02 Theta-0.0127 Intrinsic Value-0.87 Volume5 Vega0.0003 Time Value0.88 Open Interest769 Rho0 Delta / Theta-4.2039 SOC Put 4.50 Exp: Oct 02, 2026 Last: 1 Chg.: -3.85% SymbolSOC\|20261002\|4.50P Delta-0.7723 Imp Vol3.3536 Bid0.79 Gamma0.3357 Theoretical0.98 Ask1.17 Theta-0.0676 Intrinsic Value0.87 Volume14 Vega0.0008 Time Value0.13 Open Interest1,085 Rho-0.0002 Delta / Theta11.4266
0.01	0%	0	0.02	24	5.00	0	0%	1.2	1.73	0
SOC Call 5.00 Exp: Oct 02, 2026 Last: 0.01 Chg.: 0% SymbolSOC\|20261002\|5.00C Delta0.0411 Imp Vol2.3778 Bid0 Gamma0.1381 Theoretical0.01 Ask0.02 Theta-0.0141 Intrinsic Value-1.37 Volume24 Vega0.0002 Time Value1.38 Open Interest923 Rho0 Delta / Theta-2.9217 SOC Put 5.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolSOC\|20261002\|5.00P Delta-0.823 Imp Vol4.0358 Bid1.2 Gamma0.2399 Theoretical1.47 Ask1.73 Theta-0.0699 Intrinsic Value1.37 Volume0 Vega0.0007 Time Value-1.37 Open Interest63 Rho-0.0002 Delta / Theta11.7738

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:

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 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	5,679.48	-58.92	-1.03%
Nikkei 225	66,753.72	+1272.45	+1.94%
Shanghai	3,842.19	+11.74	+0.31%
US 500	7,697.9	+26.7	+0.35%
US Tech 100	30,525.3	+186.0	+0.61%
DAX	25,210.89	-188.32	-0.74%
Dollar Index	101.153	+0.037	+0.04%

Crude Oil WTI	90.96	+1.58	+1.77%
Brent Oil	98.39	+2.23	+2.32%
Natural Gas	3.011	0.000	0.00%
Gold	4,181.80	+2.10	+0.05%
Silver	60.448	-0.706	-1.15%
US Soybeans	1,299.75	+1.75	+0.13%
Copper	6.6138	+0.0102	+0.16%

Philippines 2Y	6.686	-0.048	-0.71%
Philippines 10Y	7.682	+0.037	+0.48%
Philippines 20Y	7.663	+0.015	+0.20%
U.S. 2Y	4.893	+0.004	+0.08%
U.S. 10Y	5.304	+0.044	+0.84%
U.S. 30Y	5.648	+0.054	+0.97%
Germany 10Y	3.5884	+0.0099	+0.28%

Alphabet C	347.40	+10.08	+2.99%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	74.19	-0.10	-0.13%
Booking	162.88	+0.54	+0.33%
Apple	335.55	+6.15	+1.87%
Alibaba ADR	107.93	+0.19	+0.18%
Tesla	350.96	-1.88	-0.53%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SOC	3.635	+0.235	+6.91%

Market Movers

Name	Last	Chg. %	Vol.
PNB Holdings Corporation	1.20	0.00%	252.08M
Aboitiz Equity	38.000	+0.26%	6.46M
BDO Unibank	113.00	-0.88%	5.28M
Metropolitan Bank	61.00	-1.61%	4.83M
International Container	891.000	-1.98%	2.51M
SM Investments	499.80	+0.04%	1.28M
Ayala	500.00	+2.04%	1.06M

Name	Last	Chg. %	Vol.
LBC Express	11.720	+23.89%	2.13M
F&J Prince A	2.900	+11.54%	3.00K
Global-Estate Resorts	0.690	+9.52%	919.00K
Alliance Select	0.475	+9.20%	5.02M
Atok Big Wedge	2.120	+8.72%	21.00K
Philippine Racing Club	5.400	+7.78%	7.20K
Seafront Resources	2.380	+7.69%	10.00K

Name	Last	Chg. %	Vol.
Asiabest Group A	42.600	-29.99%	545.27K
Manila Bulletin	0.144	-20.44%	130.00K
Roxas	2.600	-18.50%	520.00K
Omico	0.1020	-15.70%	1.75M
Manila Mining B	0.0083	-10.75%	1.00M
Global Ferronickel	1.720	-8.51%	2.74M
Oriental Petroleum Minerals A	0.0140	-6.67%	52.50M