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

4.395 -0.005 -0.11%

20:20:35 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 927,821
Bid/Ask: 0.000 / 0.000
Day's Range: 4.305 - 4.550

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

Jul 28, 2026 14:34 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	1.19	1.74	0	3.00	0	0%	0	0.01	0
SOC Call 3.00 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260731\|3.00C Delta0.8778 Imp Vol4.2009 Bid1.19 Gamma0.1225 Theoretical1.465 Ask1.74 Theta-0.0561 Intrinsic Value1.35 Volume0 Vega0.0008 Time Value-1.35 Open Interest34 Rho0.0002 Delta / Theta-15.6397 SOC Put 3.00 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260731\|3.00P Delta-0.0166 Imp Vol2.0049 Bid0 Gamma0.0522 Theoretical0.005 Ask0.01 Theta-0.0054 Intrinsic Value-1.35 Volume0 Vega0.0002 Time Value1.35 Open Interest1,038 Rho0 Delta / Theta3.0557
0	0%	0.72	1.24	0	3.50	0	0%	0	0.04	0
SOC Call 3.50 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260731\|3.50C Delta0.821 Imp Vol3.0619 Bid0.72 Gamma0.2168 Theoretical0.98 Ask1.24 Theta-0.0528 Intrinsic Value0.85 Volume0 Vega0.001 Time Value-0.85 Open Interest168 Rho0.0002 Delta / Theta-15.5408 SOC Put 3.50 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260731\|3.50P Delta-0.0656 Imp Vol1.6658 Bid0 Gamma0.1946 Theoretical0.02 Ask0.04 Theta-0.0139 Intrinsic Value-0.85 Volume0 Vega0.0005 Time Value0.85 Open Interest478 Rho0 Delta / Theta4.7061
0	0%	0.25	0.74	0	4.00	0.13	0.13%	0.06	0.19	32
SOC Call 4.00 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260731\|4.00C Delta0.7135 Imp Vol1.9228 Bid0.25 Gamma0.4494 Theoretical0.495 Ask0.74 Theta-0.0432 Intrinsic Value0.35 Volume0 Vega0.0013 Time Value-0.35 Open Interest894 Rho0.0002 Delta / Theta-16.5065 SOC Put 4.00 Exp: Jul 31, 2026 Last: 0.13 Chg.: 0.13% SymbolSOC\|20260731\|4.00P Delta-0.2728 Imp Vol1.7429 Bid0.06 Gamma0.4842 Theoretical0.125 Ask0.19 Theta-0.0379 Intrinsic Value-0.35 Volume32 Vega0.0013 Time Value0.48 Open Interest2,177 Rho-0.0001 Delta / Theta7.1962
					4.35	Price @ Jul 28, 2026 14:34 GMT
0.19	0.19%	0.11	0.27	160	4.50	0	0%	0.1	0.39	0
SOC Call 4.50 Exp: Jul 31, 2026 Last: 0.19 Chg.: 0.19% SymbolSOC\|20260731\|4.50C Delta0.4355 Imp Vol1.6251 Bid0.11 Gamma0.6152 Theoretical0.19 Ask0.27 Theta-0.0422 Intrinsic Value-0.15 Volume160 Vega0.0016 Time Value0.34 Open Interest17,767 Rho0.0001 Delta / Theta-10.3273 SOC Put 4.50 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260731\|4.50P Delta-0.6365 Imp Vol0.9769 Bid0.1 Gamma0.9764 Theoretical0.245 Ask0.39 Theta-0.0238 Intrinsic Value0.15 Volume0 Vega0.0015 Time Value-0.15 Open Interest224 Rho-0.0002 Delta / Theta26.7245
0.08	0.08%	0.05	0.1	20	5.00	0	0%	0.48	0.83	0
SOC Call 5.00 Exp: Jul 31, 2026 Last: 0.08 Chg.: 0.08% SymbolSOC\|20260731\|5.00C Delta0.2087 Imp Vol1.7374 Bid0.05 Gamma0.4196 Theoretical0.075 Ask0.1 Theta-0.0328 Intrinsic Value-0.65 Volume20 Vega0.0011 Time Value0.73 Open Interest2,862 Rho0.0001 Delta / Theta-6.356 SOC Put 5.00 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260731\|5.00P Delta-0.9578 Imp Vol0.8814 Bid0.48 Gamma0.2623 Theoretical0.66 Ask0.83 Theta-0.0049 Intrinsic Value0.65 Volume0 Vega0.0004 Time Value-0.65 Open Interest621 Rho-0.0002 Delta / Theta195.0145
0	0%	0.02	0.04	0	5.50	0	0%	0.96	1.32	0
SOC Call 5.50 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260731\|5.50C Delta0.0939 Imp Vol1.8538 Bid0.02 Gamma0.2295 Theoretical0.03 Ask0.04 Theta-0.0204 Intrinsic Value-1.15 Volume0 Vega0.0007 Time Value1.15 Open Interest1,085 Rho0 Delta / Theta-4.596 SOC Put 5.50 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260731\|5.50P Delta-0.9704 Imp Vol1.3426 Bid0.96 Gamma0.1286 Theoretical1.16 Ask1.32 Theta-0.0056 Intrinsic Value1.15 Volume0 Vega0.0003 Time Value-1.15 Open Interest2 Rho-0.0002 Delta / Theta172.7998

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	23,983.95	-12.00	-0.05%
BSE Sensex	76,765.92	-69.86	-0.09%
Nifty Bank	56,716.65	-370.55	-0.65%
Nifty 50 Futures	24,120.10	+5.00	+0.02%
US 500	7,417.4	+4.2	+0.06%
FTSE 100	10,868.47	+86.72	+0.80%
Dollar Index	101.317	-0.067	-0.07%

Gold	4,027.40	-49.60	-1.22%
Crude Oil WTI	81.44	-1.17	-1.42%
Brent Oil	84.01	-1.86	-2.17%
Natural Gas	2.701	-0.087	-3.12%
Silver	57.348	-1.365	-2.32%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,013.20	-7.40	-0.73%
NTPC	343.75	-7.05	-2.01%
ICICI Bank	1,430.80	-14.90	-1.03%
Reliance Industries	1,267.70	-12.30	-0.96%
DLF	663.05	+12.15	+1.87%
Tata Motors Passenger Vehicles	324.40	-3.25	-0.99%
Tata Steel Ltd	182.63	-1.62	-0.88%

USD/INR	95.779	-0.131	-0.14%
EUR/USD	1.1378	+0.0006	+0.05%
GBP/USD	1.3292	-0.0007	-0.05%
USD/JPY	163.87	+0.12	+0.07%
GBP/INR	127.433	-0.003	0.00%
EUR/INR	109.0610	+0.0180	+0.02%
USD/CAD	1.4104	-0.0020	-0.14%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SOC	4.395	-0.005	-0.11%

Market Movers

Name	Last	Chg. %	Vol.
Eternal	308.35	+4.23%	70.41M
Varun Beverages	430.00	-7.43%	47.98M
Kalyan Jewellers India	608.35	+7.75%	36.15M
HDFC Bank	735.40	-0.56%	33.89M
Infosys	1,105.70	+2.46%	28.10M
ICICI Bank	1,430.80	-1.03%	19.49M
Coforge	1,686.00	+10.31%	15.63M

Name	Last	Chg. %	Vol.
GTT Data Solutions	52.21	+20.00%	163.65K
Deep Polymers	32.56	+19.97%	449.20K
Picturepost Studios	3.80	+18.75%	963.00K
Indian Phosphate	78.10	+18.33%	404.40K
Mehul Colours	59.99	+14.46%	6.40K
Cochin Malabar Estates	149.00	+14.05%	311.00
Ashika Credit Capital	490.85	+14.01%	79.93K

Name	Last	Chg. %	Vol.
Aastha Spintex	81.90	-20.00%	14.13M
Shreeshay Engineers	22.40	-20.00%	32.00K
Mitshi India	12.98	-19.98%	1.79M
Aastha Spintex	82.00	-19.96%	603.68K
Austin Engineering	140.25	-15.23%	55.14K
SKM Egg Products Export India	270.50	-15.15%	2.36M
SKM Egg Products Export India	271.70	-14.43%	102.34K