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

15.361 +0.311 +2.07%

23:53:20 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 709,749
Bid/Ask: 0.000 / 0.000
Day's Range: 14.920 - 15.400

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

May 19, 2026 17:33 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
14.14	2.76%	13.95	14.75	3	1.00	0	0%	0	0.05	0
SOC Call 1.00 Exp: May 22, 2026 Last: 14.14 Chg.: 2.76% SymbolSOC\|20260522\|1.00C Delta0 Imp Vol0 Bid13.95 Gamma0 Theoretical0 Ask14.75 Theta0 Intrinsic Value14.35 Volume3 Vega0 Time Value-0.21 Open Interest3 Rho0 Delta / Theta0 SOC Put 1.00 Exp: May 22, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260522\|1.00P Delta-0.0027 Imp Vol14.1326 Bid0 Gamma0.0004 Theoretical0.03 Ask0.05 Theta-0.0278 Intrinsic Value-14.35 Volume0 Vega0.0001 Time Value14.35 Open Interest0 Rho0 Delta / Theta0.0985
13.32	4.47%	12.85	13.6	6	2.00	0	0%	0	0.1	0
SOC Call 2.00 Exp: May 22, 2026 Last: 13.32 Chg.: 4.47% SymbolSOC\|20260522\|2.00C Delta0 Imp Vol0 Bid12.85 Gamma0 Theoretical0 Ask13.6 Theta0 Intrinsic Value13.35 Volume6 Vega0 Time Value-0.03 Open Interest6 Rho0 Delta / Theta0 SOC Put 2.00 Exp: May 22, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260522\|2.00P Delta-0.0066 Imp Vol11.5339 Bid0 Gamma0.0011 Theoretical0.05 Ask0.1 Theta-0.0498 Intrinsic Value-13.35 Volume0 Vega0.0003 Time Value13.35 Open Interest0 Rho0 Delta / Theta0.1325
12.33	4.05%	11.8	12.7	1	3.00	0	0%	0	0.1	0
SOC Call 3.00 Exp: May 22, 2026 Last: 12.33 Chg.: 4.05% SymbolSOC\|20260522\|3.00C Delta0 Imp Vol0 Bid11.8 Gamma0 Theoretical0 Ask12.7 Theta0 Intrinsic Value12.35 Volume1 Vega0 Time Value-0.02 Open Interest1 Rho0 Delta / Theta0 SOC Put 3.00 Exp: May 22, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260522\|3.00P Delta-0.0087 Imp Vol9.2167 Bid0 Gamma0.0018 Theoretical0.05 Ask0.1 Theta-0.0506 Intrinsic Value-12.35 Volume0 Vega0.0003 Time Value12.35 Open Interest0 Rho0 Delta / Theta0.1713
					15.35	Price @ May 19, 2026 17:33 GMT
0.6	-20%	0.6	0.78	143	15.50	0.96	0%	0.69	0.87	0
SOC Call 15.50 Exp: May 22, 2026 Last: 0.6 Chg.: -20% SymbolSOC\|20260522\|15.50C Delta0.5085 Imp Vol1.1128 Bid0.6 Gamma0.2559 Theoretical0.6 Ask0.78 Theta-0.1043 Intrinsic Value-0.15 Volume143 Vega0.0056 Time Value0.75 Open Interest481 Rho0.0006 Delta / Theta-4.8743 SOC Put 15.50 Exp: May 22, 2026 Last: 0.96 Chg.: 0% SymbolSOC\|20260522\|15.50P Delta-0.4853 Imp Vol1.3533 Bid0.69 Gamma0.2104 Theoretical0.78 Ask0.87 Theta-0.1252 Intrinsic Value0.15 Volume0 Vega0.0056 Time Value0.81 Open Interest13 Rho-0.0006 Delta / Theta3.8753
0.51	4.08%	0.4	0.51	231	16.00	1.26	-5.26%	0.96	1.16	1
SOC Call 16.00 Exp: May 22, 2026 Last: 0.51 Chg.: 4.08% SymbolSOC\|20260522\|16.00C Delta0.4093 Imp Vol1.3222 Bid0.4 Gamma0.2098 Theoretical0.51 Ask0.51 Theta-0.1205 Intrinsic Value-0.65 Volume231 Vega0.0054 Time Value1.16 Open Interest344 Rho0.0005 Delta / Theta-3.3959 SOC Put 16.00 Exp: May 22, 2026 Last: 1.26 Chg.: -5.26% SymbolSOC\|20260522\|16.00P Delta-0.5901 Imp Vol1.3303 Bid0.96 Gamma0.2088 Theoretical1.06 Ask1.16 Theta-0.1198 Intrinsic Value0.65 Volume1 Vega0.0054 Time Value0.61 Open Interest143 Rho-0.0007 Delta / Theta4.9247
0.4	0%	0.28	0.41	0	16.50	1.85	0%	1.27	1.52	0
SOC Call 16.50 Exp: May 22, 2026 Last: 0.4 Chg.: 0% SymbolSOC\|20260522\|16.50C Delta0.3112 Imp Vol1.3087 Bid0.28 Gamma0.1928 Theoretical0.35 Ask0.41 Theta-0.1084 Intrinsic Value-1.15 Volume0 Vega0.005 Time Value1.55 Open Interest77 Rho0.0004 Delta / Theta-2.8707 SOC Put 16.50 Exp: May 22, 2026 Last: 1.85 Chg.: 0% SymbolSOC\|20260522\|16.50P Delta-0.6876 Imp Vol1.3176 Bid1.27 Gamma0.192 Theoretical1.4 Ask1.52 Theta-0.1079 Intrinsic Value1.15 Volume0 Vega0.005 Time Value0.7 Open Interest4 Rho-0.0008 Delta / Theta6.3755

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	5,920.70	+27.30	+0.46%
Nikkei 225	61,684.14	+1879.73	+3.14%
Shanghai	4,077.28	-84.91	-2.04%
US 500	7,411.7	-21.2	-0.29%
US Tech 100	29,191.5	-106.2	-0.36%
DAX	24,630.00	-102.28	-0.41%
Dollar Index	99.385	+0.280	+0.28%

Crude Oil WTI	100.98	+2.72	+2.77%
Brent Oil	107.21	+2.19	+2.09%
Natural Gas	3.051	+0.027	+0.89%
Gold	4,512.40	-45.60	-1.00%
Silver	75.805	-1.639	-2.12%
US Soybeans	1,203.13	-8.88	-0.73%
Copper	6.2948	-0.0207	-0.33%

Philippines 2Y	6.948	+0.007	+0.10%
Philippines 10Y	7.709	-0.162	-2.06%
Philippines 20Y	7.808	-0.092	-1.16%
U.S. 2Y	4.113	+0.075	+1.86%
U.S. 10Y	4.621	+0.046	+1.01%
U.S. 30Y	5.136	+0.021	+0.41%
Germany 10Y	3.1011	+0.0001	+0.00%

Alphabet C	385.49	+0.59	+0.15%
Villar Land Holdings	422.00	-1.00	-0.24%
Anheuser Busch ADR	82.73	+0.22	+0.27%
Booking	155.57	-1.38	-0.88%
Apple	303.74	+1.49	+0.49%
Alibaba ADR	129.88	-4.60	-3.42%
Tesla	417.14	-0.13	-0.03%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SOC	15.361	+0.311	+2.07%

Market Movers

Name	Last	Chg. %	Vol.
Metropolitan Bank	63.00	-0.55%	3.25M
Bank of the Philippine Islands	89.50	+2.76%	2.68M
International Container	817.000	+2.13%	2.09M
BDO Unibank	114.00	-0.87%	2.06M
Jollibee Foods	135.00	+1.35%	1.67M
SM Investments	598.00	0.00%	382.58K
Globe Telecom	1,770.00	-1.34%	100.79K

Name	Last	Chg. %	Vol.
Now	0.670	+34.00%	13.00M
Oriental Petrol	0.0140	+7.69%	700.00K
Cirtek Holdings Philippines Prf	9.15	+7.65%	7.40K
ACE Enexor	3.850	+6.94%	1.00K
IPM	1.550	+6.90%	2.00K
Max’s Group	2.330	+6.88%	33.00K
Philippine Estates	0.330	+6.45%	280.00K

Name	Last	Chg. %	Vol.
Philtrust Bank	88.30	-26.42%	0.01K
LBC Express	6.010	-8.10%	0.10K
Prime Media	0.730	-7.59%	2.00K
GMA Holdings	4.860	-7.43%	5.40K
Alliance Foods	0.320	-7.25%	60.00K
A Brown Company	0.650	-7.14%	42.00K
Philcomsat Holdings	1.60	-6.98%	21.00K