Options Chain for SABRE CORP COM (SABR) - $1.31 as of 2/2/2026 6:14:57 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 | 0.50 | 1.25 | 0.88 | % | 1.76 | 0 | 0 | 9.21 | 0.97 | 0.08 | 0.00 | 2/2/2026 4:00:04 PM EST | |||
| 1.00 | 0.15 | 0.60 | 0.38 | 0.46 | -0.19 | -29.24% | 0.38 | 1 | 54 | 2.52 | 0.80 | 0.36 | 0.00 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 1.50 | 0.15 | 0.25 | 0.20 | 0.18 | -0.02 | -10.00% | 0.13 | 25 | 13,013 | 1.32 | 0.55 | 0.51 | 0.00 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 2.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 7,885 | 1.38 | 0.37 | 0.48 | 0.00 | 1/30/2026 | 2/2/2026 4:00:04 PM EST |
| 2.50 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.02 | 20 | 464 | 1.78 | 0.23 | 0.39 | 0.00 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 20 | 2,341 | 2.06 | 0.15 | 0.30 | 0.00 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 4.47 | 0.06 | 0.16 | 0.00 | 2/2/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,350 | 2.34 | 0.03 | 0.08 | 0.00 | 1/20/2026 | 2/2/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 5.03 | 0.01 | 0.04 | 0.00 | 2/2/2026 4:00:04 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 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 2.63 | -0.03 | 0.08 | 0.00 | 2/2/2026 4:00:04 PM EST | |||
| 1.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.07 | -58.34% | 0.10 | 1 | 109 | 1.46 | -0.20 | 0.36 | 0.00 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 1.50 | 0.20 | 0.70 | 0.45 | 0.45 | -0.05 | -10.00% | 0.30 | 1 | 201 | 1.98 | -0.45 | 0.51 | 0.00 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 2.00 | 0.55 | 0.75 | 0.65 | 0.60 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.52 | -0.63 | 0.48 | 0.00 | 12/12/2025 | 2/2/2026 4:00:04 PM EST |
| 2.50 | 0.85 | 1.60 | 1.23 | % | 0.49 | 0 | 0 | 3.90 | -0.77 | 0.39 | 0.00 | 2/2/2026 4:00:04 PM EST | |||
| 3.00 | 1.35 | 2.05 | 1.70 | 1.47 | 0.00 | 0.00% | 0.57 | 0 | 93 | 3.98 | -0.85 | 0.30 | 0.00 | 12/22/2025 | 2/2/2026 4:00:04 PM EST |
| 4.00 | 2.10 | 3.30 | 2.70 | 2.69 | 0.00 | 0.00% | 0.68 | 0 | 1 | 5.92 | -0.94 | 0.16 | 0.00 | 1/12/2026 | 2/2/2026 4:00:04 PM EST |
| 5.00 | 3.10 | 4.30 | 3.70 | 3.60 | 0.00 | 0.00% | 0.74 | 0 | 0 | 6.31 | -0.97 | 0.08 | 0.00 | 1/12/2026 | 2/2/2026 4:00:04 PM EST |
| 6.00 | 4.10 | 5.30 | 4.70 | 4.65 | 0.00 | 0.00% | 0.78 | 0 | 0 | 6.63 | -0.99 | 0.04 | 0.00 | 1/12/2026 | 2/2/2026 4:00:04 PM EST |