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%

23:03:37 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 4,099,850
Bid/Ask: 0.000 / 0.000
Day's Range: 3.385 - 3.675

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

Sep 30, 2026 17:33 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
3.05	4.1%	2.85	3.2	2	0.50	0	0%	0	0.01	0
SOC Call 0.50 Exp: Oct 02, 2026 Last: 3.05 Chg.: 4.1% SymbolSOC\|20261002\|0.50C Delta0.9963 Imp Vol11.9913 Bid2.85 Gamma0.0034 Theoretical3.14 Ask3.2 Theta-0.009 Intrinsic Value3.135 Volume2 Vega0 Time Value-0.085 Open Interest119 Rho0 Delta / Theta-111.2568 SOC Put 0.50 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolSOC\|20261002\|0.50P Delta-0.0038 Imp Vol12.0268 Bid0 Gamma0.0035 Theoretical0.01 Ask0.01 Theta-0.0091 Intrinsic Value-3.135 Volume0 Vega0 Time Value3.135 Open Interest1 Rho0 Delta / Theta0.4145
2.58	9.79%	2.35	2.73	3	1.00	0	0%	0	0.01	0
SOC Call 1.00 Exp: Oct 02, 2026 Last: 2.58 Chg.: 9.79% SymbolSOC\|20261002\|1.00C Delta0.9941 Imp Vol7.8181 Bid2.35 Gamma0.0079 Theoretical2.64 Ask2.73 Theta-0.0089 Intrinsic Value2.635 Volume3 Vega0 Time Value-0.055 Open Interest77 Rho0.0001 Delta / Theta-111.9132 SOC Put 1.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolSOC\|20261002\|1.00P Delta-0.0061 Imp Vol7.8648 Bid0 Gamma0.0081 Theoretical0.01 Ask0.01 Theta-0.0091 Intrinsic Value-2.635 Volume0 Vega0 Time Value2.635 Open Interest1 Rho0 Delta / Theta0.6678
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 Vol5.462 Bid1.6 Gamma0.0155 Theoretical2.14 Ask2.31 Theta-0.0086 Intrinsic Value2.135 Volume0 Vega0.0001 Time Value-2.135 Open Interest10 Rho0.0001 Delta / Theta-115.9512 SOC Put 1.50 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolSOC\|20261002\|1.50P Delta-0.0147 Imp Vol6.1248 Bid0 Gamma0.0225 Theoretical0.01 Ask0.02 Theta-0.0153 Intrinsic Value-2.135 Volume0 Vega0.0001 Time Value2.135 Open Interest1 Rho0 Delta / Theta0.9584
					3.635	Price @ Sep 30, 2026 17:33 GMT
0.03	200%	0.01	0.03	83	4.00	0.44	-26.67%	0.35	0.51	18
SOC Call 4.00 Exp: Oct 02, 2026 Last: 0.03 Chg.: 200% SymbolSOC\|20261002\|4.00C Delta0.1352 Imp Vol1.1276 Bid0.01 Gamma0.7162 Theoretical0.02 Ask0.03 Theta-0.0165 Intrinsic Value-0.365 Volume83 Vega0.0006 Time Value0.395 Open Interest785 Rho0 Delta / Theta-8.1761 SOC Put 4.00 Exp: Oct 02, 2026 Last: 0.44 Chg.: -26.67% SymbolSOC\|20261002\|4.00P Delta-0.7503 Imp Vol1.745 Bid0.35 Gamma0.677 Theoretical0.43 Ask0.51 Theta-0.037 Intrinsic Value0.365 Volume18 Vega0.0009 Time Value0.075 Open Interest2,021 Rho-0.0001 Delta / Theta20.2773
0.01	0%	0	0.02	5	4.50	0.99	-4.81%	0.79	1.1	16
SOC Call 4.50 Exp: Oct 02, 2026 Last: 0.01 Chg.: 0% SymbolSOC\|20261002\|4.50C Delta0.0536 Imp Vol1.7201 Bid0 Gamma0.2353 Theoretical0.01 Ask0.02 Theta-0.0126 Intrinsic Value-0.865 Volume5 Vega0.0003 Time Value0.875 Open Interest769 Rho0 Delta / Theta-4.2424 SOC Put 4.50 Exp: Oct 02, 2026 Last: 0.99 Chg.: -4.81% SymbolSOC\|20261002\|4.50P Delta-0.8017 Imp Vol3.0062 Bid0.79 Gamma0.3445 Theoretical0.95 Ask1.1 Theta-0.056 Intrinsic Value0.865 Volume16 Vega0.0007 Time Value0.125 Open Interest1,085 Rho-0.0002 Delta / Theta14.3193
0.01	0%	0	0.01	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 Delta0.0246 Imp Vol2.1055 Bid0 Gamma0.1018 Theoretical0.01 Ask0.01 Theta-0.0082 Intrinsic Value-1.365 Volume24 Vega0.0002 Time Value1.375 Open Interest923 Rho0 Delta / Theta-3.0093 SOC Put 5.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolSOC\|20261002\|5.00P Delta-0.8116 Imp Vol4.1506 Bid1.2 Gamma0.2418 Theoretical1.46 Ask1.73 Theta-0.075 Intrinsic Value1.365 Volume0 Vega0.0007 Time Value-1.365 Open Interest63 Rho-0.0002 Delta / Theta10.8238

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:

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 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	22,620.45	-95.75	-0.42%
BSE Sensex	72,480.29	-48.78	-0.07%
Nifty Bank	54,633.05	+373.10	+0.69%
Nifty 50 Futures	22,712.60	-153.10	-0.67%
US 500	7,702.6	+31.4	+0.41%
FTSE 100	10,606.00	-30.71	-0.29%
Dollar Index	101.148	+0.032	+0.03%

Gold	4,182.75	+3.05	+0.07%
Crude Oil WTI	90.94	+1.56	+1.75%
Brent Oil	98.44	+2.28	+2.37%
Natural Gas	3.005	-0.006	-0.20%
Silver	60.480	-0.090	-0.15%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

State Bank of India	959.50	-5.20	-0.54%
NTPC	322.75	-0.75	-0.23%
ICICI Bank	1,321.70	+29.50	+2.28%
Reliance Industries	1,187.00	+5.00	+0.42%
DLF	674.00	+21.00	+3.22%
Tata Motors Passenger Vehicles	283.50	+2.55	+0.91%
Tata Steel Ltd	184.30	-3.70	-1.97%

USD/INR	96.100	+0.013	+0.01%
EUR/USD	1.1338	-0.0004	-0.04%
GBP/USD	1.3267	+0.0037	+0.28%
USD/JPY	157.30	+0.01	+0.01%
GBP/INR	127.358	+0.386	+0.30%
EUR/INR	108.8320	-0.0340	-0.03%
USD/CAD	1.4219	+0.0031	+0.22%

Recent Quotes

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

Market Movers

Name	Last	Chg. %	Vol.
Cupid	311.65	+8.21%	66.50M
HDFC Bank	708.70	-1.94%	39.37M
Sun TV Network Ltd	605.00	+9.35%	34.67M
Reliance Industries	1,187.00	+0.42%	16.38M
ICICI Bank	1,321.70	+2.28%	14.10M
BSE	3,092.00	-3.38%	6.41M
Apollo Hospitals	8,165.50	-5.70%	2.11M

Name	Last	Chg. %	Vol.
Adroit Industries India	248.39	+85.37%	3.80M
Alicon Castalloy Ltd	869.80	+20.00%	953.31K
Alicon Castalloy Ltd	870.15	+20.00%	82.28K
JHS Svendgaard Laboratories	12.54	+20.00%	583.54K
Genxai Analytics	90.75	+19.96%	237.60K
JHS Svendgaard Laboratories	12.45	+19.94%	2.84M
Ester Industries Ltd	101.22	+19.72%	3.66M

Name	Last	Chg. %	Vol.
ArMee Infotech	295.35	-21.31%	1.37M
ArMee Infotech	300.00	-20.00%	10.74M
Pashupati Cotspin	75.04	-19.16%	165.88K
Pashupati Cotspin	75.40	-18.68%	2.78M
G K Consultants	10.50	-15.93%	54.02K
Monika Alcobev	121.10	-14.72%	111.60K
SVS Ventures	5.10	-13.85%	54.00K