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

3.040 -0.130 -4.10%

03:59:59 - Closed. Currency in USD

Pre Market

3.138

+0.098

+3.224%

21:12:12 - Real-time Data

Type: Equity

Market: United States

Volume: 4,130,505
Bid/Ask: 0.000 / 0.000
Day's Range: 2.981 - 3.220

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

Oct 22, 2026 20:03 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
2.59	-4.78%	2.48	2.61	25	0.50	0	0%	0	0.01	0
SOC Call 0.50 Exp: Oct 23, 2026 Last: 2.59 Chg.: -4.78% SymbolSOC\|20261023\|0.50C Delta0 Imp Vol0 Bid2.48 Gamma0 Theoretical0 Ask2.61 Theta0 Intrinsic Value2.535 Volume25 Vega0 Time Value0.055 Open Interest1,789 Rho0 Delta / Theta0 SOC Put 0.50 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolSOC\|20261023\|0.50P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.01 Theta0 Intrinsic Value-2.535 Volume0 Vega0 Time Value2.535 Open Interest8 Rho0 Delta / Theta0
2.04	-3.77%	1.93	2.12	3	1.00	0	0%	0	0.01	0
SOC Call 1.00 Exp: Oct 23, 2026 Last: 2.04 Chg.: -3.77% SymbolSOC\|20261023\|1.00C Delta0.992 Imp Vol9.8535 Bid1.93 Gamma0.0139 Theoretical2.04 Ask2.12 Theta-0.0172 Intrinsic Value2.035 Volume3 Vega0 Time Value0.005 Open Interest1,176 Rho0 Delta / Theta-57.6798 SOC Put 1.00 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolSOC\|20261023\|1.00P Delta-0.0081 Imp Vol9.8839 Bid0 Gamma0.0141 Theoretical0 Ask0.01 Theta-0.0174 Intrinsic Value-2.035 Volume0 Vega0 Time Value2.035 Open Interest7 Rho0 Delta / Theta0.4655
1.53	-7.27%	1.45	1.61	4	1.50	0	0%	0	0.02	0
SOC Call 1.50 Exp: Oct 23, 2026 Last: 1.53 Chg.: -7.27% SymbolSOC\|20261023\|1.50C Delta0.9879 Imp Vol6.4637 Bid1.45 Gamma0.0307 Theoretical1.54 Ask1.61 Theta-0.0164 Intrinsic Value1.535 Volume4 Vega0.0001 Time Value-0.005 Open Interest85 Rho0 Delta / Theta-60.3488 SOC Put 1.50 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolSOC\|20261023\|1.50P Delta-0.0205 Imp Vol7.2676 Bid0 Gamma0.0428 Theoretical0.01 Ask0.02 Theta-0.0286 Intrinsic Value-1.535 Volume0 Vega0.0001 Time Value1.535 Open Interest14 Rho0 Delta / Theta0.7184
					3.035	Price @ Oct 22, 2026 20:03 GMT
0.01	0%	0	0.01	0	3.50	0.35	2.94%	0.39	0.52	1
SOC Call 3.50 Exp: Oct 23, 2026 Last: 0.01 Chg.: 0% SymbolSOC\|20261023\|3.50C Delta0.0487 Imp Vol1.6012 Bid0 Gamma0.3968 Theoretical0.01 Ask0.01 Theta-0.0129 Intrinsic Value-0.465 Volume0 Vega0.0002 Time Value0.475 Open Interest626 Rho0 Delta / Theta-3.7865 SOC Put 3.50 Exp: Oct 23, 2026 Last: 0.35 Chg.: 2.94% SymbolSOC\|20261023\|3.50P Delta-0.9498 Imp Vol1.6177 Bid0.39 Gamma0.4038 Theoretical0.47 Ask0.52 Theta-0.013 Intrinsic Value0.465 Volume1 Vega0.0002 Time Value-0.115 Open Interest221 Rho-0.0001 Delta / Theta72.7931
0.02	0%	0	0.01	0	4.00	0.96	15.66%	0.89	0.99	8
SOC Call 4.00 Exp: Oct 23, 2026 Last: 0.02 Chg.: 0% SymbolSOC\|20261023\|4.00C Delta0.0312 Imp Vol2.724 Bid0 Gamma0.1621 Theoretical0 Ask0.01 Theta-0.0152 Intrinsic Value-0.965 Volume0 Vega0.0001 Time Value0.985 Open Interest747 Rho0 Delta / Theta-2.0494 SOC Put 4.00 Exp: Oct 23, 2026 Last: 0.96 Chg.: 15.66% SymbolSOC\|20261023\|4.00P Delta-0.9678 Imp Vol2.7495 Bid0.89 Gamma0.1658 Theoretical0.97 Ask0.99 Theta-0.0155 Intrinsic Value0.965 Volume8 Vega0.0001 Time Value-0.005 Open Interest268 Rho-0.0001 Delta / Theta62.4327
0.01	0%	0	0.01	10	4.50	1.35	0%	1.38	1.56	0
SOC Call 4.50 Exp: Oct 23, 2026 Last: 0.01 Chg.: 0% SymbolSOC\|20261023\|4.50C Delta0.0244 Imp Vol3.6422 Bid0 Gamma0.099 Theoretical0.01 Ask0.01 Theta-0.0166 Intrinsic Value-1.465 Volume10 Vega0.0001 Time Value1.475 Open Interest562 Rho0 Delta / Theta-1.4721 SOC Put 4.50 Exp: Oct 23, 2026 Last: 1.35 Chg.: 0% SymbolSOC\|20261023\|4.50P Delta-0.9746 Imp Vol3.6759 Bid1.38 Gamma0.1017 Theoretical1.47 Ask1.56 Theta-0.017 Intrinsic Value1.465 Volume0 Vega0.0001 Time Value-0.115 Open Interest8 Rho-0.0001 Delta / Theta57.3712

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	5,728.63	-51.10	-0.88%
Nikkei 225	62,693.16	-214.68	-0.34%
Shanghai	3,690.48	+32.45	+0.89%
US 500	7,625.9	-37.5	-0.49%
US Tech 100	28,856.9	-101.8	-0.35%
DAX	25,089.02	-282.73	-1.11%
Dollar Index	101.545	+0.103	+0.10%

Crude Oil WTI	101.64	+2.17	+2.18%
Brent Oil	115.17	+2.00	+1.77%
Natural Gas	2.680	-0.116	-4.15%
Gold	4,041.15	-19.25	-0.47%
Silver	53.890	-1.117	-2.03%
US Soybeans	1,255.00	+2.00	+0.16%
Copper	6.4708	+0.0728	+1.14%

Philippines 2Y	7.126	0.000	0.00%
Philippines 10Y	8.119	0.000	0.00%
Philippines 20Y	8.021	0.000	0.00%
U.S. 2Y	4.660	+0.025	+0.54%
U.S. 10Y	4.967	+0.018	+0.36%
U.S. 30Y	5.298	+0.011	+0.21%
Germany 10Y	3.3308	-0.0057	-0.17%

Alphabet C	320.76	-10.19	-3.08%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	85.49	+3.20	+3.89%
Booking	161.10	+2.72	+1.72%
Apple	348.22	+4.23	+1.23%
Alibaba ADR	101.82	-2.59	-2.48%
Tesla	374.58	-11.89	-3.08%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SOC	3.040	-0.130	-4.10%
	298A	313.00	+5.00	+1.62%

Market Movers

Name	Last	Chg. %	Vol.
Mynt	6.27	-4.42%	245.70M
SM Prime	17.120	-4.36%	7.22M
Universal Robina	57.60	-0.60%	2.65M
BDO Unibank	116.40	+0.26%	1.64M
International Container	852.000	0.00%	804.38K
Manila Electric	418.60	-4.86%	449.21K
PLDT	1,190.00	0.00%	157.39K

Name	Last	Chg. %	Vol.
Oriental Petroleum Minerals A	0.0160	+14.29%	370.80M
IPM	1.920	+14.29%	8.00K
Philippine Estates	0.460	+13.58%	500.00K
Oriental Petroleum Minerals B	0.0150	+7.14%	117.00M
PAL	4.000	+6.95%	4.37M
iPeople	7.120	+5.64%	29.10K
A Brown Company	0.810	+5.19%	176.00K

Name	Last	Chg. %	Vol.
Apollo Global	0.0050	-10.71%	1.28B
Del Monte Pacific Ltd	3.480	-7.20%	11.00K
Prime Media Holdings	0.840	-6.67%	13.00K
Central Azucarera de Tarlac	8.550	-6.56%	2.40K
Pacificonline Systems	1.590	-6.47%	7.00K
OceanaGold	32.50	-5.80%	1.77M
Solid Group	1.110	-5.13%	151.00K