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

14.100 -0.250 -1.74%

02/05 - Closed. Currency in USD

After Hours

13.820

-0.280

-1.986%

4:54:12 - Real-time Data

Type: Equity

Market: United States

Volume: 2,674,558
Bid/Ask: 0.000 / 0.000
Day's Range: 13.150 - 14.200

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

May 01, 2026 20:56 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
12.69	0%	12.05	13.35	0	1.00	0.05	0%	0	0.2	0
SOC Call 1.00 Exp: May 08, 2026 Last: 12.69 Chg.: 0% SymbolSOC\|20260508\|1.00C Delta0 Imp Vol0 Bid12.05 Gamma0 Theoretical0 Ask13.35 Theta0 Intrinsic Value13.1 Volume0 Vega0 Time Value-0.41 Open Interest300 Rho0 Delta / Theta0 SOC Put 1.00 Exp: May 08, 2026 Last: 0.05 Chg.: 0% SymbolSOC\|20260508\|1.00P Delta-0.0072 Imp Vol11.6342 Bid0 Gamma0.0009 Theoretical0.1 Ask0.2 Theta-0.0323 Intrinsic Value-13.1 Volume0 Vega0.0004 Time Value13.15 Open Interest2 Rho0 Delta / Theta0.2221
11.95	0%	10.8	12.5	0	2.00	0.08	0%	0	0.1	0
SOC Call 2.00 Exp: May 08, 2026 Last: 11.95 Chg.: 0% SymbolSOC\|20260508\|2.00C Delta0 Imp Vol0 Bid10.8 Gamma0 Theoretical0 Ask12.5 Theta0 Intrinsic Value12.1 Volume0 Vega0 Time Value-0.15 Open Interest3 Rho0 Delta / Theta0 SOC Put 2.00 Exp: May 08, 2026 Last: 0.08 Chg.: 0% SymbolSOC\|20260508\|2.00P Delta-0.0074 Imp Vol7.315 Bid0 Gamma0.0014 Theoretical0.05 Ask0.1 Theta-0.021 Intrinsic Value-12.1 Volume0 Vega0.0004 Time Value12.18 Open Interest2 Rho0 Delta / Theta0.3548
10.95	0%	9.8	11.55	0	3.00	0.04	0%	0	0.16	0
SOC Call 3.00 Exp: May 08, 2026 Last: 10.95 Chg.: 0% SymbolSOC\|20260508\|3.00C Delta0 Imp Vol0 Bid9.8 Gamma0 Theoretical0 Ask11.55 Theta0 Intrinsic Value11.1 Volume0 Vega0 Time Value-0.15 Open Interest2 Rho0 Delta / Theta0 SOC Put 3.00 Exp: May 08, 2026 Last: 0.04 Chg.: 0% SymbolSOC\|20260508\|3.00P Delta-0.0135 Imp Vol6.2946 Bid0 Gamma0.0028 Theoretical0.08 Ask0.16 Theta-0.0303 Intrinsic Value-11.1 Volume0 Vega0.0007 Time Value11.14 Open Interest1 Rho0 Delta / Theta0.4448
					14.1	Price @ May 01, 2026 20:56 GMT
0.75	4.17%	0.62	0.98	65	14.50	1.23	0%	0.99	1.44	1
SOC Call 14.50 Exp: May 08, 2026 Last: 0.75 Chg.: 4.17% SymbolSOC\|20260508\|14.50C Delta0.4662 Imp Vol1.1815 Bid0.62 Gamma0.1723 Theoretical0.75 Ask0.98 Theta-0.0661 Intrinsic Value-0.4 Volume65 Vega0.0078 Time Value1.15 Open Interest93 Rho0.0011 Delta / Theta-7.0541 SOC Put 14.50 Exp: May 08, 2026 Last: 1.23 Chg.: 0% SymbolSOC\|20260508\|14.50P Delta-0.5251 Imp Vol1.2965 Bid0.99 Gamma0.1574 Theoretical1.23 Ask1.44 Theta-0.0712 Intrinsic Value0.4 Volume1 Vega0.0078 Time Value0.83 Open Interest27 Rho-0.0014 Delta / Theta7.3705
0.59	-22.37%	0.44	0.7	44	15.00	1.6	0%	1.4	1.74	16
SOC Call 15.00 Exp: May 08, 2026 Last: 0.59 Chg.: -22.37% SymbolSOC\|20260508\|15.00C Delta0.3892 Imp Vol1.2097 Bid0.44 Gamma0.1624 Theoretical0.59 Ask0.7 Theta-0.0652 Intrinsic Value-0.9 Volume44 Vega0.0075 Time Value1.49 Open Interest810 Rho0.0009 Delta / Theta-5.9705 SOC Put 15.00 Exp: May 08, 2026 Last: 1.6 Chg.: 0% SymbolSOC\|20260508\|15.00P Delta-0.5907 Imp Vol1.3682 Bid1.4 Gamma0.1456 Theoretical1.6 Ask1.74 Theta-0.0733 Intrinsic Value0.9 Volume16 Vega0.0076 Time Value0.7 Open Interest54 Rho-0.0016 Delta / Theta8.0578
0.4	0%	0.26	0.55	10	15.50	2.52	0%	1.73	2.08	0
SOC Call 15.50 Exp: May 08, 2026 Last: 0.4 Chg.: 0% SymbolSOC\|20260508\|15.50C Delta0.304 Imp Vol1.146 Bid0.26 Gamma0.1563 Theoretical0.4 Ask0.55 Theta-0.0563 Intrinsic Value-1.4 Volume10 Vega0.0068 Time Value1.8 Open Interest31 Rho0.0007 Delta / Theta-5.4008 SOC Put 15.50 Exp: May 08, 2026 Last: 2.52 Chg.: 0% SymbolSOC\|20260508\|15.50P Delta-0.6659 Imp Vol1.3102 Bid1.73 Gamma0.1425 Theoretical1.91 Ask2.08 Theta-0.0656 Intrinsic Value1.4 Volume0 Vega0.0071 Time Value1.12 Open Interest2 Rho-0.0018 Delta / Theta10.1577

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	23,997.55	-180.10	-0.74%
BSE Sensex	76,913.50	-582.86	-0.75%
Nifty Bank	54,863.35	-540.25	-0.98%
Nifty 50 Futures	24,340.00	-188.40	-0.77%
US 500	7,219.8	+10.8	+0.15%
FTSE 100	10,363.93	-14.89	-0.14%
Dollar Index	98.010	+0.090	+0.09%

Gold	4,661.40	+15.00	+0.32%
Crude Oil WTI	101.94	-3.13	-2.98%
Brent Oil	108.17	-5.84	-5.12%
Natural Gas	2.780	+0.013	+0.47%
Silver	76.712	+2.408	+3.24%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,068.45	-18.45	-1.70%
NTPC	399.15	-2.15	-0.54%
ICICI Bank	1,263.40	-17.60	-1.37%
Reliance Industries	1,430.80	+5.40	+0.38%
DLF	587.00	-7.45	-1.25%
Tata Motors Passenger Vehicles	341.55	-11.15	-3.16%
Tata Steel Ltd	211.36	-4.52	-2.09%

USD/INR	94.905	-0.005	-0.01%
EUR/USD	1.1721	-0.0011	-0.09%
GBP/USD	1.3576	-0.0029	-0.21%
USD/JPY	157.06	+0.48	+0.31%
GBP/INR	128.839	-0.281	-0.22%
EUR/INR	111.2380	-0.1105	-0.10%
USD/CAD	1.3588	+0.0006	+0.04%

Recent Quotes

Name	Price	Chg.	Chg. %
SOC	14.100	-0.250	-1.74%
ON	103.03	+2.22	+2.20%
Innovator Growth-.	29.57	+0.10	+0.34%
ORAN	17.77	+0.25	+1.43%
European Green De.	858.45	+2.80	+0.33%
5577	1,441.00	0.00	0.00%
EXMR	10.80	+0.20	+1.89%
11B	159.90	+0.20	+0.13%

Market Movers

Name	Last	Chg. %	Vol.
HFCL	116.03	+8.34%	234.72M
Meesho	193.13	+11.84%	150.16M
Syngene International Ltd	467.65	+8.21%	59.27M
HDFC Bank	771.70	-0.94%	48.00M
Reliance Industries	1,430.80	+0.38%	30.96M
Bajaj Finance	937.00	+0.75%	27.36M
Waaree Energies	3,118.80	-10.97%	8.11M

Name	Last	Chg. %	Vol.
Cemindia Projects	814.55	+20.00%	1.02M
Cemindia Projects	815.25	+20.00%	19.77M
Mach Conferences Events	156.00	+20.00%	125.40K
Maruti Securities	52.64	+19.99%	67.81K
California Software Company	14.350	+19.98%	364.97K
California Software Company	14.20	+19.93%	33.50K
Resourceful Automobile	51.58	+18.99%	9.60K

Name	Last	Chg. %	Vol.
Womancart	126.00	-16.20%	573.60K
CitiChem India	14.69	-13.84%	10.00K
Vanta Bioscience	16.25	-12.16%	4.50K
Naksh Precious Metals	3.73	-12.03%	0.58K
Uniroyal Ind	19.10	-11.16%	2.40K
Waaree Energies	3,117.45	-10.98%	453.76K
Waaree Energies	3,118.80	-10.97%	8.11M