Options Chain for SABRE CORP COM (SABR) - $2.14 as of 9/9/2026 8:32:41 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 | 1.45 | 2.00 | 1.73 | 1.35 | 0.00 | 0.00% | 3.46 | 0 | 18 | 0.00 | 1.00 | 0.01 | 0.00 | 7/31/2026 | 9/9/2026 3:59:51 PM EST |
| 1.00 | 1.00 | 1.50 | 1.25 | 1.07 | 0.00 | 0.00% | 1.25 | 0 | 58 | 2.72 | 0.96 | 0.08 | 0.00 | 6/25/2026 | 9/9/2026 3:59:51 PM EST |
| 1.50 | 0.70 | 1.00 | 0.85 | 0.47 | 0.00 | 0.00% | 0.57 | 0 | 1,312 | 1.10 | 0.84 | 0.22 | 0.00 | 7/20/2026 | 9/9/2026 3:59:51 PM EST |
| 2.00 | 0.35 | 0.65 | 0.50 | 0.50 | 0.00 | 0.00% | 0.25 | 0 | 778 | 0.94 | 0.67 | 0.39 | 0.00 | 9/8/2026 | 9/9/2026 3:59:51 PM EST |
| 2.50 | 0.20 | 0.30 | 0.25 | 0.20 | 0.00 | 0.00% | 0.10 | 0 | 1,412 | 0.80 | 0.46 | 0.44 | 0.00 | 9/4/2026 | 9/9/2026 3:59:51 PM EST |
| 3.00 | 0.10 | 0.20 | 0.15 | 0.19 | +0.07 | +58.34% | 0.05 | 18 | 598 | 0.83 | 0.30 | 0.38 | 0.00 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 3.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 539 | 1.02 | 0.19 | 0.29 | 0.00 | 8/5/2026 | 9/9/2026 3:59:51 PM EST |
| 4.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 2 | 1,265 | 0.93 | 0.13 | 0.22 | 0.00 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 4.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,177 | 1.30 | 0.08 | 0.15 | 0.00 | 8/24/2026 | 9/9/2026 3:59:51 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 622 | 1.25 | 0.05 | 0.11 | 0.00 | 6/30/2026 | 9/9/2026 3:59:51 PM EST |
| 5.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 761 | 1.50 | 0.03 | 0.07 | 0.00 | 7/1/2026 | 9/9/2026 3:59:51 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.87 | 0.01 | 0.02 | 0.00 | 6/30/2026 | 9/9/2026 3:59:51 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 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.26 | 0 | 1,165 | 4.25 | 0.00 | 0.01 | 0.00 | 5/27/2026 | 9/9/2026 3:59:51 PM EST |
| 1.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.13 | 0 | 197 | 2.32 | -0.04 | 0.08 | 0.00 | 8/19/2026 | 9/9/2026 3:59:51 PM EST |
| 1.50 | 0.05 | 0.15 | 0.10 | 0.13 | +0.03 | +30.00% | 0.07 | 2 | 341 | 0.89 | -0.16 | 0.22 | 0.00 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 2.00 | 0.20 | 0.35 | 0.28 | 0.23 | -0.03 | -11.54% | 0.14 | 20,003 | 20,349 | 0.84 | -0.33 | 0.39 | 0.00 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 2.50 | 0.50 | 0.70 | 0.60 | 0.65 | 0.00 | 0.00% | 0.24 | 0 | 177 | 0.89 | -0.54 | 0.44 | 0.00 | 9/3/2026 | 9/9/2026 3:59:51 PM EST |
| 3.00 | 0.75 | 1.10 | 0.93 | 1.00 | 0.00 | 0.00% | 0.31 | 0 | 79 | 1.18 | -0.70 | 0.38 | 0.00 | 9/2/2026 | 9/9/2026 3:59:51 PM EST |
| 3.50 | 1.20 | 1.55 | 1.38 | % | 0.39 | 0 | 11 | 1.27 | -0.81 | 0.29 | 0.00 | 9/9/2026 3:59:51 PM EST | |||
| 4.00 | 1.65 | 2.00 | 1.83 | % | 0.46 | 0 | 5 | 1.31 | -0.87 | 0.22 | 0.00 | 9/9/2026 3:59:51 PM EST | |||
| 4.50 | 2.05 | 2.50 | 2.28 | % | 0.51 | 0 | 11 | 1.45 | -0.92 | 0.15 | 0.00 | 9/9/2026 3:59:51 PM EST | |||
| 5.00 | 2.50 | 3.10 | 2.80 | % | 0.56 | 0 | 21 | 1.83 | -0.95 | 0.11 | 0.00 | 9/9/2026 3:59:51 PM EST | |||
| 5.50 | 3.00 | 3.60 | 3.30 | % | 0.60 | 0 | 0 | 1.94 | -0.97 | 0.07 | 0.00 | 9/9/2026 3:59:51 PM EST | |||
| 7.00 | 4.50 | 5.10 | 4.80 | % | 0.69 | 0 | 0 | 2.21 | -0.99 | 0.02 | 0.00 | 9/9/2026 3:59:51 PM EST |