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

16.465 -1.375 -7.71%

01:10:24 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 4,906,269
Bid/Ask: 0.000 / 0.000
Day's Range: 15.760 - 17.911

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
Financials
Technical
Forum

Sable Offshore Option Chain

Get in-depth Sable Offshore option chain data. Access detailed Call and Put option information, including strike prices, last traded price, price change, volume, implied volatility and theoretical values for Sable Offshore options across the selected expiration dates.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Mar 31, 2026 19:33 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
14.97	-8.27%	14.3	15.55	16	1.00	0.01	0%	0	0.02	16
SOC Call 1.00 Exp: Apr 02, 2026 Last: 14.97 Chg.: -8.27% SymbolSOC\|20260402\|1.00C Delta0 Imp Vol0 Bid14.3 Gamma0 Theoretical0 Ask15.55 Theta0 Intrinsic Value15.43 Volume16 Vega0 Time Value-0.46 Open Interest31 Rho0 Delta / Theta0 SOC Put 1.00 Exp: Apr 02, 2026 Last: 0.01 Chg.: 0% SymbolSOC\|20260402\|1.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.02 Theta0 Intrinsic Value-15.43 Volume16 Vega0 Time Value15.44 Open Interest8 Rho0 Delta / Theta0
14.25	-6.5%	14.05	14.45	34	2.00	0.01	0%	0	0.97	6
SOC Call 2.00 Exp: Apr 02, 2026 Last: 14.25 Chg.: -6.5% SymbolSOC\|20260402\|2.00C Delta0 Imp Vol0 Bid14.05 Gamma0 Theoretical0 Ask14.45 Theta0 Intrinsic Value14.43 Volume34 Vega0 Time Value-0.18 Open Interest8 Rho0 Delta / Theta0 SOC Put 2.00 Exp: Apr 02, 2026 Last: 0.01 Chg.: 0% SymbolSOC\|20260402\|2.00P Delta-0.0019 Imp Vol11.4994 Bid0 Gamma0.0004 Theoretical0.01 Ask0.97 Theta-0.0211 Intrinsic Value-14.43 Volume6 Vega0.0001 Time Value14.44 Open Interest0 Rho0 Delta / Theta0.0902
13.5	-5.86%	13	13.5	11	3.00	0	0%	0	0.97	0
SOC Call 3.00 Exp: Apr 02, 2026 Last: 13.5 Chg.: -5.86% SymbolSOC\|20260402\|3.00C Delta0.9838 Imp Vol14.1915 Bid13 Gamma0.0024 Theoretical13.5 Ask13.5 Theta-0.1739 Intrinsic Value13.43 Volume11 Vega0.0005 Time Value0.07 Open Interest11 Rho0.0001 Delta / Theta-5.6557 SOC Put 3.00 Exp: Apr 02, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260402\|3.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.97 Theta0 Intrinsic Value-13.43 Volume0 Vega0 Time Value13.43 Open Interest0 Rho0 Delta / Theta0
					16.43	Price @ Mar 31, 2026 19:33 GMT
0.58	-66.28%	0.26	0.89	119	16.50	0.63	28.57%	0.51	1.19	404
SOC Call 16.50 Exp: Apr 02, 2026 Last: 0.58 Chg.: -66.28% SymbolSOC\|20260402\|16.50C Delta0.484 Imp Vol1.3423 Bid0.26 Gamma0.2454 Theoretical0.58 Ask0.89 Theta-0.1626 Intrinsic Value-0.07 Volume119 Vega0.0048 Time Value0.65 Open Interest99 Rho0.0004 Delta / Theta-2.9759 SOC Put 16.50 Exp: Apr 02, 2026 Last: 0.63 Chg.: 28.57% SymbolSOC\|20260402\|16.50P Delta-0.5255 Imp Vol1.1413 Bid0.51 Gamma0.2884 Theoretical0.63 Ask1.19 Theta-0.1367 Intrinsic Value0.07 Volume404 Vega0.0048 Time Value0.56 Open Interest552 Rho-0.0004 Delta / Theta3.8452
0.26	-81.02%	0.27	0.47	128	17.00	1.3	160%	0.96	1.65	72
SOC Call 17.00 Exp: Apr 02, 2026 Last: 0.26 Chg.: -81.02% SymbolSOC\|20260402\|17.00C Delta0.3619 Imp Vol1.305 Bid0.27 Gamma0.2373 Theoretical0.37 Ask0.47 Theta-0.1485 Intrinsic Value-0.57 Volume128 Vega0.0045 Time Value0.83 Open Interest588 Rho0.0003 Delta / Theta-2.4367 SOC Put 17.00 Exp: Apr 02, 2026 Last: 1.3 Chg.: 160% SymbolSOC\|20260402\|17.00P Delta-0.5806 Imp Vol1.9136 Bid0.96 Gamma0.1688 Theoretical1.3 Ask1.65 Theta-0.2253 Intrinsic Value0.57 Volume72 Vega0.0047 Time Value0.73 Open Interest78 Rho-0.0005 Delta / Theta2.5767
0.2	-77.27%	0.2	0.31	159	17.50	0.87	42.62%	1.27	2.04	3
SOC Call 17.50 Exp: Apr 02, 2026 Last: 0.2 Chg.: -77.27% SymbolSOC\|20260402\|17.50C Delta0.2402 Imp Vol1.2198 Bid0.2 Gamma0.2107 Theoretical0.2 Ask0.31 Theta-0.1152 Intrinsic Value-1.07 Volume159 Vega0.0038 Time Value1.27 Open Interest137 Rho0.0002 Delta / Theta-2.086 SOC Put 17.50 Exp: Apr 02, 2026 Last: 0.87 Chg.: 42.62% SymbolSOC\|20260402\|17.50P Delta-0.654 Imp Vol1.9558 Bid1.27 Gamma0.1559 Theoretical1.66 Ask2.04 Theta-0.2172 Intrinsic Value1.07 Volume3 Vega0.0045 Time Value-0.2 Open Interest91 Rho-0.0006 Delta / Theta3.0113

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 India's comments 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://d56-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://d56-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://d56-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

Nifty 50	22,331.40	-488.20	-2.14%
BSE Sensex	71,947.55	-1635.67	-2.22%
Nifty Bank	50,275.35	-1999.25	-3.82%
Nifty 50 Futures	22,331.40	-485.20	-2.13%
US 500	6,528.8	+185.0	+2.92%
FTSE 100	10,176.45	+48.49	+0.48%
Dollar Index	99.682	-0.671	-0.67%

Gold	4,713.35	+155.85	+3.42%
Crude Oil WTI	102.00	-0.88	-0.86%
Brent Oil	104.49	-2.90	-2.70%
Natural Gas	2.893	+0.006	+0.21%
Silver	75.495	+4.926	+6.98%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	979.40	-40.10	-3.93%
NTPC	370.65	-5.00	-1.33%
ICICI Bank	1,205.90	-27.90	-2.26%
Reliance Industries	1,343.90	-4.20	-0.31%
DLF	504.10	-18.90	-3.61%
Tata Motors Passenger Vehicles	296.20	-7.00	-2.31%
Tata Steel Ltd	191.86	-1.36	-0.70%

USD/INR	93.446	-0.907	-0.96%
EUR/USD	1.1555	+0.0093	+0.81%
GBP/USD	1.3234	+0.0050	+0.38%
USD/JPY	158.76	-0.93	-0.58%
GBP/INR	123.672	-0.714	-0.57%
EUR/INR	107.9700	-0.1790	-0.17%
USD/CAD	1.3928	+0.0004	+0.03%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SOC	16.465	-1.375	-7.71%
	NB CAPITAL Fundo .	5.884	+0.001	+0.01%

Market Movers

Name	Last	Chg. %	Vol.
HDFC Bank	731.55	-3.26%	103.50M
Reliance Industries	1,343.90	-0.31%	24.39M
ICICI Bank	1,205.90	-2.26%	23.95M
SBI	979.40	-3.93%	21.44M
Axis Bank	1,161.30	-3.64%	18.53M
Bharti Airtel	1,782.40	-3.34%	14.24M
Infosys	1,250.60	-1.50%	14.11M

Name	Last	Chg. %	Vol.
Nexxus Petro Industries	98.16	+20.00%	16.80K
Sahara Housingfina	36.96	+20.00%	11.26K
Kenrik Industries	6.96	+20.00%	18.00K
Hilton Metal Forging Ltd	24.84	+20.00%	5.30M
Hilton Metal Forging Ltd	24.98	+19.98%	573.38K
Raghuvansh Agrofarms	54.46	+19.98%	0.63K
Earthstahl Alloys	18.44	+19.97%	27.00K

Name	Last	Chg. %	Vol.
Gorani Ind	44.08	-20.00%	30.35K
Wonder Electricals	95.94	-20.00%	1.10M
Wonder Electricals	96.95	-19.98%	102.82K
Orient Tradelink	13.18	-19.93%	249.59K
Marg Techno Projects	19.56	-19.77%	38.57K
Clara Industries	30.71	-19.63%	41.50K
Aarti Surfactants Prf	168.00	-19.62%	0.01K