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

14.610 +0.240 +1.67%

22:00:10 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 1,775,650
Bid/Ask: 0.000 / 0.000
Day's Range: 14.346 - 15.770

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

Mar 09, 2026 13:34 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0.66	0.66%	0.67	1.64	27	14.50	1.26	1.26%	0.9	1.63	5
SOC Call 14.50 Exp: Mar 13, 2026 Last: 0.66 Chg.: 0.66% SymbolSOC\|20260313\|14.50C Delta0.5263 Imp Vol1.6488 Bid0.67 Gamma0.1311 Theoretical1.155 Ask1.64 Theta-0.1014 Intrinsic Value1.05 Volume27 Vega0.0073 Time Value-0.39 Open Interest68 Rho0.0011 Delta / Theta-5.1897 SOC Put 14.50 Exp: Mar 13, 2026 Last: 1.26 Chg.: 1.26% SymbolSOC\|20260313\|14.50P Delta-0.4748 Imp Vol1.6258 Bid0.9 Gamma0.133 Theoretical1.26 Ask1.63 Theta-0.0987 Intrinsic Value-1.05 Volume5 Vega0.0073 Time Value2.31 Open Interest2 Rho-0.0012 Delta / Theta4.8117
0.87	0.87%	0.82	1.29	163	15.00	1.44	1.44%	0.84	2.15	14
SOC Call 15.00 Exp: Mar 13, 2026 Last: 0.87 Chg.: 0.87% SymbolSOC\|20260313\|15.00C Delta0.454 Imp Vol1.5397 Bid0.82 Gamma0.1397 Theoretical0.87 Ask1.29 Theta-0.0942 Intrinsic Value0.55 Volume163 Vega0.0073 Time Value0.32 Open Interest516 Rho0.0009 Delta / Theta-4.8172 SOC Put 15.00 Exp: Mar 13, 2026 Last: 1.44 Chg.: 1.44% SymbolSOC\|20260313\|15.00P Delta-0.5522 Imp Vol1.4687 Bid0.84 Gamma0.1463 Theoretical1.44 Ask2.15 Theta-0.0884 Intrinsic Value-0.55 Volume14 Vega0.0073 Time Value1.99 Open Interest6 Rho-0.0013 Delta / Theta6.2491
0.79	0.79%	0.55	0.88	123	15.50	0	0%	1.36	2.39	0
SOC Call 15.50 Exp: Mar 13, 2026 Last: 0.79 Chg.: 0.79% SymbolSOC\|20260313\|15.50C Delta0.4038 Imp Vol1.6705 Bid0.55 Gamma0.1259 Theoretical0.79 Ask0.88 Theta-0.0998 Intrinsic Value0.05 Volume123 Vega0.0071 Time Value0.74 Open Interest47 Rho0.0008 Delta / Theta-4.0448 SOC Put 15.50 Exp: Mar 13, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260313\|15.50P Delta-0.6021 Imp Vol1.6191 Bid1.36 Gamma0.1295 Theoretical1.875 Ask2.39 Theta-0.095 Intrinsic Value-0.05 Volume0 Vega0.0071 Time Value0.05 Open Interest0 Rho-0.0015 Delta / Theta6.3382
					15.55	Price @ Mar 09, 2026 13:34 GMT
0.67	0.67%	0.5	0.8	403	16.00	0	0%	1.5	3.05	0
SOC Call 16.00 Exp: Mar 13, 2026 Last: 0.67 Chg.: 0.67% SymbolSOC\|20260313\|16.00C Delta0.3531 Imp Vol1.7124 Bid0.5 Gamma0.1178 Theoretical0.67 Ask0.8 Theta-0.0981 Intrinsic Value-0.45 Volume403 Vega0.0068 Time Value1.12 Open Interest43 Rho0.0007 Delta / Theta-3.5983 SOC Put 16.00 Exp: Mar 13, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260313\|16.00P Delta-0.6504 Imp Vol1.6883 Bid1.5 Gamma0.1192 Theoretical2.275 Ask3.05 Theta-0.095 Intrinsic Value0.45 Volume0 Vega0.0068 Time Value-0.45 Open Interest0 Rho-0.0016 Delta / Theta6.8471
0.74	0.74%	0.23	1.28	17	16.50	0	0%	1.78	3.3	0
SOC Call 16.50 Exp: Mar 13, 2026 Last: 0.74 Chg.: 0.74% SymbolSOC\|20260313\|16.50C Delta0.3425 Imp Vol2.0091 Bid0.23 Gamma0.0993 Theoretical0.74 Ask1.28 Theta-0.1138 Intrinsic Value-0.95 Volume17 Vega0.0068 Time Value1.69 Open Interest1 Rho0.0007 Delta / Theta-3.0111 SOC Put 16.50 Exp: Mar 13, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260313\|16.50P Delta-0.7304 Imp Vol1.5126 Bid1.78 Gamma0.1187 Theoretical2.54 Ask3.3 Theta-0.0757 Intrinsic Value0.95 Volume0 Vega0.0061 Time Value-0.95 Open Interest0 Rho-0.0017 Delta / Theta9.6547
0.47	0.47%	0.36	0.45	128	17.00	0	0%	2.25	3.7	0
SOC Call 17.00 Exp: Mar 13, 2026 Last: 0.47 Chg.: 0.47% SymbolSOC\|20260313\|17.00C Delta0.2473 Imp Vol1.6553 Bid0.36 Gamma0.1036 Theoretical0.405 Ask0.45 Theta-0.0806 Intrinsic Value-1.45 Volume128 Vega0.0058 Time Value1.92 Open Interest48 Rho0.0005 Delta / Theta-3.0677 SOC Put 17.00 Exp: Mar 13, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260313\|17.00P Delta-0.7691 Imp Vol1.5655 Bid2.25 Gamma0.1057 Theoretical2.975 Ask3.7 Theta-0.072 Intrinsic Value1.45 Volume0 Vega0.0056 Time Value-1.45 Open Interest0 Rho-0.0018 Delta / Theta10.6794

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	6,006.22	-314.19	-4.97%
Nikkei 225	52,728.72	-2892.12	-5.20%
Shanghai	4,096.60	-27.59	-0.67%
US 500	6,654.9	-85.1	-1.26%
US Tech 100	24,346.7	-296.3	-1.20%
DAX	23,239.88	-307.63	-1.31%
Dollar Index	99.182	+0.203	+0.21%

Crude Oil WTI	99.64	+8.74	+9.61%
Brent Oil	101.33	+8.64	+9.32%
Natural Gas	3.250	+0.064	+2.01%
Gold	5,083.06	-75.64	-1.47%
Silver	83.790	-0.521	-0.62%
US Soybeans	1,209.75	+8.75	+0.73%
Copper	5.7655	-0.0415	-0.71%

Philippines 2Y	5.389	0.000	0.00%
Philippines 10Y	6.722	0.000	0.00%
Philippines 20Y	7.010	0.000	0.00%
U.S. 2Y	3.594	+0.038	+1.07%
U.S. 10Y	4.150	+0.017	+0.41%
U.S. 30Y	4.767	+0.011	+0.23%
Germany 10Y	2.8817	+0.0187	+0.65%

Alphabet C	295.11	-2.98	-1.00%
Golden Haven	524.00	-1.00	-0.19%
Anheuser Busch ADR	72.21	-1.44	-1.96%
Booking	4,400.63	-149.80	-3.29%
Apple	255.81	-1.65	-0.64%
Alibaba ADR	129.32	-1.47	-1.12%
Tesla	384.21	-12.52	-3.16%

Recent Quotes

Name	Price	Chg.	Chg. %
SOC	14.610	+0.240	+1.67%
PCT	10,700.0	+200.0	+1.90%
TRVM	0.2140	0.0000	0.00%
TCLRY	0.01	+0.00	+0.00%
RDW	779.00	0.00	0.00%
GPFT	0.0006	0.0000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Metropolitan Bank	67.70	-5.31%	10.64M
BDO Unibank	120.20	-3.84%	7.33M
Bank of the Philippine Islands	101.60	-6.79%	5.73M
Jollibee Foods	195.00	-2.35%	2.25M
International Container	687.500	-4.25%	2.04M
SM Investments	638.00	-6.18%	863.32K
Ayala	501.00	-6.88%	651.06K

Name	Last	Chg. %	Vol.
PetroEnergy Resources	3.8400	+12.94%	344.00K
Zeus	0.066	+10.00%	190.00K
PXP Energy	3.360	+9.80%	4.35M
Oriental Petrol	0.0130	+8.33%	65.00M
Forum Pacific	0.270	+8.00%	510.00K
Top Line Business Dev	1.67	+6.37%	7.52M
Philippine Estates	0.320	+4.92%	70.00K

Name	Last	Chg. %	Vol.
Cirtek Holdings Philippines Prf	0.03	-25.00%	10.00K
Global Ferronickel	1.750	-15.46%	9.05M
Ever Gotesco	0.0400	-14.89%	4.30M
Imperial Resources	0.90	-14.29%	3.00K
Cebu Air Prf	31.80	-11.67%	110.20K
Century Pacific Food	32.000	-11.11%	2.94M
Bloomberry Resorts	2.310	-10.81%	64.10M