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

4.020 -0.130 -3.13%

01:29:59 - Closed. Currency in USD

After Hours

3.991

-0.029

-0.721%

2:37:00 - Real-time Data

Type: Equity

Market: United States

Volume: 7,958,604
Bid/Ask: 0.000 / 0.000
Day's Range: 3.940 - 4.170

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

Aug 17, 2026 20:03 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
3.63	0%	3.35	3.7	0	0.50	0	0%	0	0.01	0
SOC Call 0.50 Exp: Aug 21, 2026 Last: 3.63 Chg.: 0% SymbolSOC\|20260821\|0.50C Delta0.9915 Imp Vol10.9646 Bid3.35 Gamma0.005 Theoretical3.53 Ask3.7 Theta-0.0133 Intrinsic Value3.495 Volume0 Vega0.0001 Time Value0.135 Open Interest1 Rho0 Delta / Theta-74.4151 SOC Put 0.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260821\|0.50P Delta-0.0033 Imp Vol8.8134 Bid0 Gamma0.0027 Theoretical0.01 Ask0.01 Theta-0.0046 Intrinsic Value-3.495 Volume0 Vega0 Time Value3.495 Open Interest0 Rho0 Delta / Theta0.7166
0	0%	2.81	3.15	0	1.00	0	0%	0	0.02	0
SOC Call 1.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260821\|1.00C Delta0.9951 Imp Vol5.8217 Bid2.81 Gamma0.0058 Theoretical3.01 Ask3.15 Theta-0.0044 Intrinsic Value2.995 Volume0 Vega0.0001 Time Value-2.995 Open Interest4 Rho0.0001 Delta / Theta-224.0178 SOC Put 1.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260821\|1.00P Delta-0.0087 Imp Vol6.5064 Bid0 Gamma0.0086 Theoretical0.01 Ask0.02 Theta-0.008 Intrinsic Value-2.995 Volume0 Vega0.0001 Time Value2.995 Open Interest3 Rho0 Delta / Theta1.0816
2.69	1.51%	2.38	2.58	1	1.50	0	0%	0	0.2	0
SOC Call 1.50 Exp: Aug 21, 2026 Last: 2.69 Chg.: 1.51% SymbolSOC\|20260821\|1.50C Delta0.9323 Imp Vol9.3583 Bid2.38 Gamma0.0334 Theoretical2.69 Ask2.58 Theta-0.0643 Intrinsic Value2.495 Volume1 Vega0.0005 Time Value0.195 Open Interest4 Rho0.0001 Delta / Theta-14.4947 SOC Put 1.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSOC\|20260821\|1.50P Delta-0.0522 Imp Vol7.679 Bid0 Gamma0.0331 Theoretical0.1 Ask0.2 Theta-0.0429 Intrinsic Value-2.495 Volume0 Vega0.0004 Time Value2.495 Open Interest0 Rho0 Delta / Theta1.2158
					3.995	Price @ Aug 17, 2026 20:03 GMT
0.23	-36.11%	0.21	0.26	286	4.00	0.21	5%	0.21	0.24	1,380
SOC Call 4.00 Exp: Aug 21, 2026 Last: 0.23 Chg.: -36.11% SymbolSOC\|20260821\|4.00C Delta0.5335 Imp Vol1.3876 Bid0.21 Gamma0.6834 Theoretical0.24 Ask0.26 Theta-0.0291 Intrinsic Value-0.005 Volume286 Vega0.0017 Time Value0.235 Open Interest4,046 Rho0.0002 Delta / Theta-18.3332 SOC Put 4.00 Exp: Aug 21, 2026 Last: 0.21 Chg.: 5% SymbolSOC\|20260821\|4.00P Delta-0.4671 Imp Vol1.3666 Bid0.21 Gamma0.6943 Theoretical0.23 Ask0.24 Theta-0.0283 Intrinsic Value0.005 Volume1,380 Vega0.0017 Time Value0.205 Open Interest4,198 Rho-0.0002 Delta / Theta16.5117
0.08	-46.67%	0.06	0.09	1,380	4.50	0.57	11.76%	0.53	0.6	55
SOC Call 4.50 Exp: Aug 21, 2026 Last: 0.08 Chg.: -46.67% SymbolSOC\|20260821\|4.50C Delta0.235 Imp Vol1.3949 Bid0.06 Gamma0.5255 Theoretical0.08 Ask0.09 Theta-0.0226 Intrinsic Value-0.505 Volume1,380 Vega0.0013 Time Value0.585 Open Interest1,699 Rho0.0001 Delta / Theta-10.4217 SOC Put 4.50 Exp: Aug 21, 2026 Last: 0.57 Chg.: 11.76% SymbolSOC\|20260821\|4.50P Delta-0.7707 Imp Vol1.3678 Bid0.53 Gamma0.5295 Theoretical0.57 Ask0.6 Theta-0.0214 Intrinsic Value0.505 Volume55 Vega0.0013 Time Value0.065 Open Interest1,274 Rho-0.0003 Delta / Theta35.9515
0.03	-50%	0.02	0.03	612	5.00	0.93	3.33%	0.97	1.17	5
SOC Call 5.00 Exp: Aug 21, 2026 Last: 0.03 Chg.: -50% SymbolSOC\|20260821\|5.00C Delta0.0911 Imp Vol1.4983 Bid0.02 Gamma0.2609 Theoretical0.03 Ask0.03 Theta-0.0129 Intrinsic Value-1.005 Volume612 Vega0.0007 Time Value1.035 Open Interest11,384 Rho0 Delta / Theta-7.0618 SOC Put 5.00 Exp: Aug 21, 2026 Last: 0.93 Chg.: 3.33% SymbolSOC\|20260821\|5.00P Delta-0.8206 Imp Vol2.0654 Bid0.97 Gamma0.3028 Theoretical1.07 Ask1.17 Theta-0.028 Intrinsic Value1.005 Volume5 Vega0.0011 Time Value-0.075 Open Interest776 Rho-0.0004 Delta / Theta29.3077

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	24,287.65	-78.35	-0.32%
BSE Sensex	77,728.16	-281.09	-0.36%
Nifty Bank	57,497.80	+6.70	+0.01%
Nifty 50 Futures	24,391.70	-57.90	-0.24%
US 500	7,745.1	-40.6	-0.52%
FTSE 100	10,720.30	-29.81	-0.28%
Dollar Index	99.47	-0.09	-0.09%

Gold	4,473.30	+36.00	+0.81%
Crude Oil WTI	84.10	+2.63	+3.23%
Brent Oil	91.07	+0.02	+0.02%
Natural Gas	2.704	-0.029	-1.06%
Silver	65.905	+0.797	+1.22%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,061.20	-6.50	-0.61%
NTPC	337.00	-3.00	-0.88%
ICICI Bank	1,415.30	-1.70	-0.12%
Reliance Industries	1,316.00	+6.00	+0.46%
DLF	671.00	+6.00	+0.90%
Tata Motors Passenger Vehicles	330.20	-4.30	-1.29%
Tata Steel Ltd	186.00	+2.50	+1.36%

USD/INR	95.787	+0.000	+0.00%
EUR/USD	1.1582	+0.0002	+0.02%
GBP/USD	1.3550	+0.0006	+0.04%
USD/JPY	159.41	-0.03	-0.02%
GBP/INR	129.505	+0.050	+0.04%
EUR/INR	110.7430	+0.0450	+0.04%
USD/CAD	1.3874	+0.0002	+0.01%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SOC	4.020	-0.130	-3.13%

Market Movers

Name	Last	Chg. %	Vol.
Embassy Office	440.29	-2.72%	61.57M
Cupid	267.32	-9.04%	59.15M
Dhoot Transmission	1,187.05	+35.82%	30.42M
Hindustan Copper	572.650	+8.24%	29.33M
Molbio Diagnostics	1,041.70	+30.82%	15.98M
Reliance Industries	1,316.00	+0.46%	13.38M
BSE	3,332.00	-3.34%	7.71M

Name	Last	Chg. %	Vol.
Dhoot Transmission	1,187.05	+35.82%	30.42M
Dhoot Transmission	1,187.50	+35.73%	3.08M
Molbio Diagnostics	1,041.70	+30.82%	15.98M
Molbio Diagnostics	1,036.30	+30.63%	1.66M
Bizotic Commercial	137.45	+20.24%	64.80K
Uflex	587.15	+20.00%	178.69K
Teamo Productions HQ	0.60	+20.00%	8.32M

Name	Last	Chg. %	Vol.
Zaggle Prepaid Ocean Services	160.45	-20.00%	1.67M
Teja Engineering	433.50	-20.00%	57.00K
Zaggle Prepaid Ocean Services	160.48	-20.00%	12.08M
Yunik Managing Advisors	5.84	-18.44%	18.41K
Ngl Fine Chem	2,908.40	-15.80%	58.56K
Ngl Fine Chem	2,929.65	-15.39%	2.45K
Star Delta Transformers Ltd	496.00	-15.09%	15.20K