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

4.215 -0.185 -4.20%

22:43:44 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 2,465,431
Bid/Ask: 0.000 / 0.000
Day's Range: 4.145 - 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 17:04 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
3.7	-7.5%	3.55	3.9	4	0.50	0	0%	0	0.05	0
SOC Call 0.50 Exp: Jul 31, 2026 Last: 3.7 Chg.: -7.5% SymbolSOC\|20260731\|0.50C Delta0.9907 Imp Vol13.396 Bid3.55 Gamma0.0049 Theoretical3.7 Ask3.9 Theta-0.0211 Intrinsic Value3.74 Volume4 Vega0.0001 Time Value-0.04 Open Interest6 Rho0 Delta / Theta-46.9278 SOC Put 0.50 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260731\|0.50P Delta-0.0093 Imp Vol13.4116 Bid0 Gamma0.0049 Theoretical0.03 Ask0.05 Theta-0.0212 Intrinsic Value-3.74 Volume0 Vega0.0001 Time Value3.74 Open Interest0 Rho0 Delta / Theta0.4394
3.13	-11.83%	3.1	3.3	3	1.00	0	0%	0	0.1	0
SOC Call 1.00 Exp: Jul 31, 2026 Last: 3.13 Chg.: -11.83% SymbolSOC\|20260731\|1.00C Delta0.9848 Imp Vol8.9645 Bid3.1 Gamma0.0113 Theoretical3.2 Ask3.3 Theta-0.0217 Intrinsic Value3.24 Volume3 Vega0.0001 Time Value-0.11 Open Interest6 Rho0.0001 Delta / Theta-45.2954 SOC Put 1.00 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260731\|1.00P Delta-0.0234 Imp Vol10.3885 Bid0 Gamma0.014 Theoretical0.05 Ask0.1 Theta-0.0362 Intrinsic Value-3.24 Volume0 Vega0.0002 Time Value3.24 Open Interest1 Rho0 Delta / Theta0.6458
2.28	-2.56%	2.11	2.28	5	2.00	0	0%	0	0.12	0
SOC Call 2.00 Exp: Jul 31, 2026 Last: 2.28 Chg.: -2.56% SymbolSOC\|20260731\|2.00C Delta0.975 Imp Vol4.6432 Bid2.11 Gamma0.0333 Theoretical2.2 Ask2.28 Theta-0.0173 Intrinsic Value2.24 Volume5 Vega0.0002 Time Value0.04 Open Interest35 Rho0.0002 Delta / Theta-56.2821 SOC Put 2.00 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260731\|2.00P Delta-0.051 Imp Vol5.9455 Bid0 Gamma0.0465 Theoretical0.06 Ask0.12 Theta-0.0393 Intrinsic Value-2.24 Volume0 Vega0.0004 Time Value2.24 Open Interest4 Rho0 Delta / Theta1.2983
					4.24	Price @ Jul 28, 2026 17:04 GMT
0.17	-29.17%	0.07	0.17	441	4.50	0.35	0%	0.36	0.86	0
SOC Call 4.50 Exp: Jul 31, 2026 Last: 0.17 Chg.: -29.17% SymbolSOC\|20260731\|4.50C Delta0.3278 Imp Vol1.5902 Bid0.07 Gamma0.6002 Theoretical0.12 Ask0.17 Theta-0.0364 Intrinsic Value-0.26 Volume441 Vega0.0014 Time Value0.43 Open Interest17,767 Rho0.0001 Delta / Theta-9.0174 SOC Put 4.50 Exp: Jul 31, 2026 Last: 0.35 Chg.: 0% SymbolSOC\|20260731\|4.50P Delta-0.57 Imp Vol2.7419 Bid0.36 Gamma0.3786 Theoretical0.61 Ask0.86 Theta-0.0677 Intrinsic Value0.26 Volume0 Vega0.0015 Time Value0.09 Open Interest224 Rho-0.0002 Delta / Theta8.4225
0.09	-25%	0.05	0.08	45	5.00	0.74	-2.63%	0.49	1.03	1
SOC Call 5.00 Exp: Jul 31, 2026 Last: 0.09 Chg.: -25% SymbolSOC\|20260731\|5.00C Delta0.1765 Imp Vol1.9519 Bid0.05 Gamma0.3507 Theoretical0.07 Ask0.08 Theta-0.032 Intrinsic Value-0.76 Volume45 Vega0.001 Time Value0.85 Open Interest2,862 Rho0.0001 Delta / Theta-5.5186 SOC Put 5.00 Exp: Jul 31, 2026 Last: 0.74 Chg.: -2.63% SymbolSOC\|20260731\|5.00P Delta-0.9635 Imp Vol1.0853 Bid0.49 Gamma0.3046 Theoretical0.83 Ask1.03 Theta-0.0052 Intrinsic Value0.76 Volume1 Vega0.0003 Time Value-0.02 Open Interest621 Rho-0.0002 Delta / Theta185.9354
0.03	-25%	0.02	0.03	6	5.50	1.2	2.56%	1.28	1.45	1
SOC Call 5.50 Exp: Jul 31, 2026 Last: 0.03 Chg.: -25% SymbolSOC\|20260731\|5.50C Delta0.0781 Imp Vol2.012 Bid0.02 Gamma0.1916 Theoretical0.03 Ask0.03 Theta-0.0186 Intrinsic Value-1.26 Volume6 Vega0.0006 Time Value1.29 Open Interest1,085 Rho0 Delta / Theta-4.2072 SOC Put 5.50 Exp: Jul 31, 2026 Last: 1.2 Chg.: 2.56% SymbolSOC\|20260731\|5.50P Delta-0.8919 Imp Vol2.2703 Bid1.28 Gamma0.2165 Theoretical1.37 Ask1.45 Theta-0.0262 Intrinsic Value1.26 Volume1 Vega0.0007 Time Value-0.06 Open Interest2 Rho-0.0003 Delta / Theta34.0222

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	7,437.1	+23.9	+0.32%
FTSE 100	10,871.02	+89.27	+0.83%
Dollar Index	101.195	-0.189	-0.19%

Gold	4,036.55	-40.45	-0.99%
Crude Oil WTI	79.05	-3.56	-4.31%
Brent Oil	81.72	-4.15	-4.83%
Natural Gas	2.702	-0.086	-3.08%
Silver	57.505	-1.207	-2.06%
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	95.705	-0.205	-0.21%
EUR/USD	1.1394	+0.0022	+0.19%
GBP/USD	1.3301	+0.0002	+0.02%
USD/JPY	163.75	0.00	0.00%
GBP/INR	127.505	+0.069	+0.05%
EUR/INR	109.2240	+0.1810	+0.17%
USD/CAD	1.4098	-0.0026	-0.18%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SOC	4.215	-0.185	-4.20%

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