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

8.090 -0.920 -10.21%

02:29:59 - Closed. Currency in USD

After Hours

7.900

-0.190

-2.349%

9:25:16 - Real-time Data

Type: Equity

Market: United States

Volume: 10,777,609
Bid/Ask: 0.000 / 0.000
Day's Range: 7.745 - 8.660

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

Sable Offshore Option Chain

Get free option data for SOC. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Sable Offshore options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Feb 03, 2026 20:03 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
6.71	-20.02%	6.7	7.05	13	1.00	0	0%	0	0.55	0
SOC Call 1.00 Exp: Feb 06, 2026 Last: 6.71 Chg.: -20.02% SymbolSOC\|20260206\|1.00C Delta0 Imp Vol0 Bid6.7 Gamma0 Theoretical0 Ask7.05 Theta0 Intrinsic Value7.12 Volume13 Vega0 Time Value-0.41 Open Interest7 Rho0 Delta / Theta0 SOC Put 1.00 Exp: Feb 06, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260206\|1.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.55 Theta0 Intrinsic Value-7.12 Volume0 Vega0 Time Value7.12 Open Interest0 Rho0 Delta / Theta0
7.2	0%	5.55	6.35	0	2.00	0	0%	0	0.55	0
SOC Call 2.00 Exp: Feb 06, 2026 Last: 7.2 Chg.: 0% SymbolSOC\|20260206\|2.00C Delta0 Imp Vol0 Bid5.55 Gamma0 Theoretical0 Ask6.35 Theta0 Intrinsic Value6.12 Volume0 Vega0 Time Value1.08 Open Interest6 Rho0 Delta / Theta0 SOC Put 2.00 Exp: Feb 06, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260206\|2.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.55 Theta0 Intrinsic Value-6.12 Volume0 Vega0 Time Value6.12 Open Interest0 Rho0 Delta / Theta0
5.03	-19.52%	4.6	5.4	11	3.00	0.05	0%	0	0.15	0
SOC Call 3.00 Exp: Feb 06, 2026 Last: 5.03 Chg.: -19.52% SymbolSOC\|20260206\|3.00C Delta0.9838 Imp Vol5.7594 Bid4.6 Gamma0.0097 Theoretical5.03 Ask5.4 Theta-0.0284 Intrinsic Value5.12 Volume11 Vega0.0003 Time Value-0.09 Open Interest1 Rho0.0002 Delta / Theta-34.621 SOC Put 3.00 Exp: Feb 06, 2026 Last: 0.05 Chg.: 0% SymbolSOC\|20260206\|3.00P Delta-0.0451 Imp Vol8.1775 Bid0 Gamma0.016 Theoretical0.15 Ask0.15 Theta-0.0939 Intrinsic Value-5.12 Volume0 Vega0.0007 Time Value5.17 Open Interest7 Rho0 Delta / Theta0.4807
					8.12	Price @ Feb 03, 2026 20:03 GMT
0.43	-51.69%	0.15	0.25	124	8.50	1.01	260.71%	0.43	1.03	3
SOC Call 8.50 Exp: Feb 06, 2026 Last: 0.43 Chg.: -51.69% SymbolSOC\|20260206\|8.50C Delta0.332 Imp Vol1.3439 Bid0.15 Gamma0.3725 Theoretical0.2 Ask0.25 Theta-0.0592 Intrinsic Value-0.38 Volume124 Vega0.0026 Time Value0.81 Open Interest42 Rho0.0002 Delta / Theta-5.6071 SOC Put 8.50 Exp: Feb 06, 2026 Last: 1.01 Chg.: 260.71% SymbolSOC\|20260206\|8.50P Delta-0.5628 Imp Vol2.4676 Bid0.43 Gamma0.2202 Theoretical1.01 Ask1.03 Theta-0.117 Intrinsic Value0.38 Volume3 Vega0.0029 Time Value0.63 Open Interest176 Rho-0.0004 Delta / Theta4.8091
0.11	-80%	0.07	0.2	607	9.00	1.08	237.5%	1.02	1.38	19
SOC Call 9.00 Exp: Feb 06, 2026 Last: 0.11 Chg.: -80% SymbolSOC\|20260206\|9.00C Delta0.2009 Imp Vol1.4346 Bid0.07 Gamma0.2698 Theoretical0.11 Ask0.2 Theta-0.0488 Intrinsic Value-0.88 Volume607 Vega0.002 Time Value0.99 Open Interest74 Rho0.0001 Delta / Theta-4.1144 SOC Put 9.00 Exp: Feb 06, 2026 Last: 1.08 Chg.: 237.5% SymbolSOC\|20260206\|9.00P Delta-0.828 Imp Vol1.292 Bid1.02 Gamma0.2726 Theoretical1.08 Ask1.38 Theta-0.0392 Intrinsic Value0.88 Volume19 Vega0.0018 Time Value0.2 Open Interest355 Rho-0.0005 Delta / Theta21.1195
0.19	-50%	0.02	0.21	145	9.50	1.62	92.86%	1.51	1.93	3
SOC Call 9.50 Exp: Feb 06, 2026 Last: 0.19 Chg.: -50% SymbolSOC\|20260206\|9.50C Delta0.2252 Imp Vol2.213 Bid0.02 Gamma0.1869 Theoretical0.19 Ask0.21 Theta-0.0804 Intrinsic Value-1.38 Volume145 Vega0.0022 Time Value1.57 Open Interest164 Rho0.0001 Delta / Theta-2.7998 SOC Put 9.50 Exp: Feb 06, 2026 Last: 1.62 Chg.: 92.86% SymbolSOC\|20260206\|9.50P Delta-0.8216 Imp Vol1.882 Bid1.51 Gamma0.1914 Theoretical1.62 Ask1.93 Theta-0.0587 Intrinsic Value1.38 Volume3 Vega0.0019 Time Value0.24 Open Interest102 Rho-0.0005 Delta / Theta13.9922

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	25,744.10	+16.55	+0.06%
BSE Sensex	83,666.06	-73.07	-0.09%
Nifty Bank	60,210.45	+169.15	+0.28%
Nifty 50 Futures	25,819.00	+1.90	+0.01%
US 500	6,922.7	+4.9	+0.07%
FTSE 100	10,314.59	-26.97	-0.26%
Dollar Index	97.205	-0.096	-0.10%

Gold	5,104.51	+169.51	+3.43%
Crude Oil WTI	63.81	+0.60	+0.95%
Brent Oil	67.85	+0.52	+0.77%
Natural Gas	3.297	-0.082	-2.43%
Silver	87.963	+4.662	+5.60%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,071.50	+7.30	+0.69%
NTPC	365.00	+6.45	+1.80%
ICICI Bank	1,404.00	+14.30	+1.03%
Reliance Industries	1,456.80	+19.70	+1.37%
DLF	643.35	-7.05	-1.08%
Tata Motors Passenger Vehicles	370.55	-1.50	-0.40%
Tata Steel Ltd	195.25	+2.32	+1.20%

USD/INR	90.394	0.000	0.00%
EUR/USD	1.1833	+0.0014	+0.12%
GBP/USD	1.3716	+0.0021	+0.15%
USD/JPY	156.30	+0.56	+0.36%
GBP/INR	124.133	+0.320	+0.26%
EUR/INR	107.0870	+0.2240	+0.21%
USD/CAD	1.3637	0.0000	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SOC	8.090	-0.920	-10.21%

Market Movers

Name	Last	Chg. %	Vol.
Hindustan Copper	625.150	+1.69%	18.48M
Gokaldas Exports Ltd	793.45	+14.32%	11.64M
Infosys	1,537.00	-7.19%	11.52M
Bajaj Finance	966.45	+0.21%	10.82M
Avanti Feeds	1,082.40	+12.77%	7.77M
Tata Consultancy	3,044.90	-5.59%	3.06M
Hindustan Aeronautics	4,218.00	-5.65%	2.52M

Name	Last	Chg. %	Vol.
Svaraj Trading and Agencies	8.76	+20.00%	22.82K
Ngl Fine Chem	2,164.20	+20.00%	24.82K
Faze Three	525.60	+20.00%	59.87K
Ngl Fine Chem	2,188.25	+20.00%	2.80K
Precot	472.20	+20.00%	71.41K
Eldeco Housing And Ind	985.00	+19.97%	149.00
Gokaldas Exports Ltd	820.60	+17.89%	1.31M

Name	Last	Chg. %	Vol.
Stellar Capital Services	5.00	-12.13%	12.00K
Royal Sense	185.00	-11.90%	2.50K
Pasari Spinning Mills	6.65	-10.74%	7.10K
Timex Group India	275.40	-9.99%	984.82K
Inducto Steels	46.12	-9.60%	39.00
Centenial Surgical Suture	87.00	-9.19%	0.50K
Dishman Carbogen Amcis	209.35	-8.32%	21.78K