Options Chain for SABRE CORP COM (SABR) - $1.79 as of 8/22/2025 8:39:14 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.25 | 1.35 | 1.30 | 1.90 | 0.00 | 0.00% | 2.60 | 0 | 2 | 2.83 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 8/22/2025 3:59:53 PM EST |
| 1.00 | 0.75 | 0.85 | 0.80 | 0.81 | 0.00 | 0.00% | 0.80 | 36 | 505 | 1.43 | 0.99 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 1.50 | 0.35 | 0.40 | 0.38 | 0.39 | +0.01 | +2.64% | 0.25 | 1 | 241 | 0.74 | 0.79 | 0.60 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 2.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 867 | 0.61 | 0.37 | 0.88 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.01 | 6,145 | 216 | 0.80 | 0.10 | 0.42 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 251 | 1.06 | 0.02 | 0.11 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 3.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 215 | 1.77 | 0.00 | 0.02 | 0.00 | 8/12/2025 | 8/22/2025 3:59:53 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4,989 | 1.43 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:53 PM EST |
| 4.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 311 | 2.11 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 698 | 2.25 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:53 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.11 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 8/22/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 8/22/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.39 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.10 | 0.05 | % | 0.10 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 1.00 | 0.00 | 0.15 | 0.08 | % | 0.08 | 0 | 0 | 2.13 | -0.01 | 0.06 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 1.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 67 | 0.85 | -0.21 | 0.60 | 0.00 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 2.00 | 0.25 | 0.35 | 0.30 | 0.27 | -0.05 | -15.63% | 0.15 | 35 | 11,864 | 0.61 | -0.63 | 0.88 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 2.50 | 0.65 | 0.75 | 0.70 | 0.76 | 0.00 | 0.00% | 0.28 | 0 | 276 | 0.80 | -0.90 | 0.42 | 0.00 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 3.00 | 1.15 | 1.25 | 1.20 | 1.20 | 0.00 | 0.00% | 0.40 | 0 | 28 | 1.95 | -0.98 | 0.11 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 3.50 | 1.65 | 1.75 | 1.70 | 1.73 | 0.00 | 0.00% | 0.49 | 0 | 3 | 1.28 | -1.00 | 0.02 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 4.00 | 2.15 | 2.25 | 2.20 | 1.39 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 8/22/2025 3:59:53 PM EST |
| 4.50 | 2.65 | 2.75 | 2.70 | 1.54 | 0.00 | 0.00% | 0.60 | 0 | 22 | 1.61 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:53 PM EST |
| 5.00 | 3.10 | 3.30 | 3.20 | 1.87 | 0.00 | 0.00% | 0.64 | 0 | 43 | 2.05 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 8/22/2025 3:59:53 PM EST |
| 5.50 | 3.60 | 3.80 | 3.70 | 2.16 | 0.00 | 0.00% | 0.67 | 0 | 50 | 2.18 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 8/22/2025 3:59:53 PM EST |
| 6.00 | 4.10 | 4.30 | 4.20 | 2.66 | 0.00 | 0.00% | 0.70 | 0 | 16 | 2.29 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 8/22/2025 3:59:53 PM EST |
| 7.00 | 5.10 | 5.30 | 5.20 | % | 0.74 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST |