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

4.920 +0.070 +1.44%

01:29:59 - Closed. Currency in USD

After Hours

4.950

+0.030

+0.610%

4:08:43 - Real-time Data

Type: Equity

Market: United States

Volume: 5,017,117
Bid/Ask: 0.000 / 0.000
Day's Range: 4.730 - 5.010

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 09, 2026 20:03 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
4.37	0%	4.15	4.6	1	0.50	0	0%	0	0.01	0
SOC Call 0.50 Exp: Sep 11, 2026 Last: 4.37 Chg.: 0% SymbolSOC\|20260911\|0.50C Delta0.9975 Imp Vol13.3042 Bid4.15 Gamma0.0016 Theoretical4.39 Ask4.6 Theta-0.0094 Intrinsic Value4.42 Volume1 Vega0 Time Value-0.05 Open Interest48 Rho0 Delta / Theta-106.2072 SOC Put 0.50 Exp: Sep 11, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260911\|0.50P Delta-0.0025 Imp Vol13.3393 Bid0 Gamma0.0016 Theoretical0.01 Ask0.01 Theta-0.0095 Intrinsic Value-4.42 Volume0 Vega0 Time Value4.42 Open Interest57 Rho0 Delta / Theta0.2674
3.8	-1.04%	3.8	4.05	3	1.00	0	0%	0	0.02	0
SOC Call 1.00 Exp: Sep 11, 2026 Last: 3.8 Chg.: -1.04% SymbolSOC\|20260911\|1.00C Delta0.9836 Imp Vol12.9569 Bid3.8 Gamma0.0087 Theoretical3.93 Ask4.05 Theta-0.0481 Intrinsic Value3.92 Volume3 Vega0.0001 Time Value-0.12 Open Interest922 Rho0 Delta / Theta-20.4572 SOC Put 1.00 Exp: Sep 11, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260911\|1.00P Delta-0.0065 Imp Vol10.1722 Bid0 Gamma0.005 Theoretical0.01 Ask0.02 Theta-0.0168 Intrinsic Value-3.92 Volume0 Vega0.0001 Time Value3.92 Open Interest1 Rho0 Delta / Theta0.3873
3.36	1.51%	3.15	3.65	5	1.50	0	0%	0	0.26	0
SOC Call 1.50 Exp: Sep 11, 2026 Last: 3.36 Chg.: 1.51% SymbolSOC\|20260911\|1.50C Delta0.9882 Imp Vol8.123 Bid3.15 Gamma0.0105 Theoretical3.4 Ask3.65 Theta-0.0227 Intrinsic Value3.42 Volume5 Vega0.0001 Time Value-0.06 Open Interest22 Rho0.0001 Delta / Theta-43.5266 SOC Put 1.50 Exp: Sep 11, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260911\|1.50P Delta-0.0441 Imp Vol13.0655 Bid0 Gamma0.0197 Theoretical0.13 Ask0.26 Theta-0.1102 Intrinsic Value-3.42 Volume0 Vega0.0003 Time Value3.42 Open Interest0 Rho0 Delta / Theta0.4005
					4.92	Price @ Sep 09, 2026 20:03 GMT
0.12	-7.69%	0.08	0.11	167	5.00	0.25	0%	0.16	0.28	0
SOC Call 5.00 Exp: Sep 11, 2026 Last: 0.12 Chg.: -7.69% SymbolSOC\|20260911\|5.00C Delta0.3909 Imp Vol0.9933 Bid0.08 Gamma1.069 Theoretical0.09 Ask0.11 Theta-0.0347 Intrinsic Value-0.08 Volume167 Vega0.0014 Time Value0.2 Open Interest807 Rho0.0001 Delta / Theta-11.2791 SOC Put 5.00 Exp: Sep 11, 2026 Last: 0.25 Chg.: 0% SymbolSOC\|20260911\|5.00P Delta-0.5994 Imp Vol1.0717 Bid0.16 Gamma0.998 Theoretical0.22 Ask0.28 Theta-0.0372 Intrinsic Value0.08 Volume0 Vega0.0014 Time Value0.17 Open Interest709 Rho-0.0001 Delta / Theta16.1261
0.01	-50%	0	0.02	12	5.50	0.61	-11.59%	0.42	0.73	6
SOC Call 5.50 Exp: Sep 11, 2026 Last: 0.01 Chg.: -50% SymbolSOC\|20260911\|5.50C Delta0.0638 Imp Vol1.0243 Bid0 Gamma0.3374 Theoretical0.01 Ask0.02 Theta-0.0116 Intrinsic Value-0.58 Volume12 Vega0.0005 Time Value0.59 Open Interest1,297 Rho0 Delta / Theta-5.4991 SOC Put 5.50 Exp: Sep 11, 2026 Last: 0.61 Chg.: -11.59% SymbolSOC\|20260911\|5.50P Delta-0.9576 Imp Vol0.9156 Bid0.42 Gamma0.2756 Theoretical0.62 Ask0.73 Theta-0.0072 Intrinsic Value0.58 Volume6 Vega0.0003 Time Value0.03 Open Interest7 Rho-0.0002 Delta / Theta133.85
0.01	0%	0	0.03	7	6.00	1.11	0%	1.06	1.27	0
SOC Call 6.00 Exp: Sep 11, 2026 Last: 0.01 Chg.: 0% SymbolSOC\|20260911\|6.00C Delta0.0592 Imp Vol1.7081 Bid0 Gamma0.1909 Theoretical0.02 Ask0.03 Theta-0.0182 Intrinsic Value-1.08 Volume7 Vega0.0004 Time Value1.09 Open Interest126 Rho0 Delta / Theta-3.2477 SOC Put 6.00 Exp: Sep 11, 2026 Last: 1.11 Chg.: 0% SymbolSOC\|20260911\|6.00P Delta-0.8691 Imp Vol2.3006 Bid1.06 Gamma0.2558 Theoretical1.17 Ask1.27 Theta-0.0438 Intrinsic Value1.08 Volume0 Vega0.0008 Time Value0.03 Open Interest53 Rho-0.0002 Delta / Theta19.8449

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	23,431.50	-203.60	-0.86%
BSE Sensex	74,764.23	-813.35	-1.08%
Nifty Bank	56,295.55	-482.00	-0.85%
Nifty 50 Futures	23,548.60	-201.00	-0.85%
US 500	7,642.8	+6.3	+0.08%
FTSE 100	10,670.06	-141.60	-1.31%
Dollar Index	98.78	0.00	0.00%

Gold	4,444.55	-2.70	-0.06%
Crude Oil WTI	97.02	+0.32	+0.33%
Brent Oil	101.75	+3.83	+3.91%
Natural Gas	2.803	-0.005	-0.18%
Silver	67.910	-0.015	-0.02%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,000.50	-7.50	-0.74%
NTPC	334.50	+3.70	+1.12%
ICICI Bank	1,389.10	-10.30	-0.74%
Reliance Industries	1,279.00	-15.90	-1.23%
DLF	655.10	-20.00	-2.96%
Tata Motors Passenger Vehicles	303.00	-3.45	-1.13%
Tata Steel Ltd	188.75	+4.60	+2.50%

USD/INR	95.111	-0.048	-0.05%
EUR/USD	1.1636	+0.0006	+0.05%
GBP/USD	1.3550	+0.0005	+0.04%
USD/JPY	153.38	-0.13	-0.08%
GBP/INR	128.874	+0.090	+0.07%
EUR/INR	110.6865	+0.0535	+0.05%
USD/CAD	1.3802	-0.0003	-0.02%

Recent Quotes

Name	Price	Chg.	Chg. %
SOC	4.920	+0.070	+1.44%
RESJ	7,570	-19	-0.25%
RDVT	74.40	-0.32	-0.43%

Market Movers

Name	Last	Chg. %	Vol.
HDFC Bank	687.10	-2.26%	39.17M
Graphite India	844.65	+15.04%	36.29M
ICICI Bank	1,389.10	-0.74%	14.23M
Reliance Industries	1,279.00	-1.23%	12.15M
Coforge	1,845.00	-5.38%	10.84M
Wheels India Ltd	2,400.60	+13.97%	6.61M
Adani Enterprises	3,104.70	+5.13%	5.32M

Name	Last	Chg. %	Vol.
Sreeleathers Ltd	344.75	+20.00%	128.12K
Shivalik Rasayan	384.90	+20.00%	471.78K
Sreeleathers Ltd	345.01	+20.00%	635.23K
Novartis India	2,188.00	+20.00%	75.41K
Bal Pharma Ltd	114.02	+20.00%	56.80K
Goa Carbon Ltd	463.50	+20.00%	1.19M
Arnold Holding Ltd	18.72	+20.00%	52.09K

Name	Last	Chg. %	Vol.
Moneyboxx Finance	45.60	-20.00%	44.59K
Dhanwel Hybrid Seeds	55.33	-20.00%	20.40K
Atal Realtech	16.96	-20.00%	701.19K
Atal Realtech	16.97	-19.99%	60.73K
Aditya Ispat	8.35	-15.14%	11.45K
LWS Knitwear	13.47	-14.96%	164.27K
IEC Education	23.76	-14.81%	97.14K