Options Chain for SABRE CORP COM (SABR) - $1.17 as of 2/18/2026 9:48:04 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 | 0.90 | 0.70 | 0.70 | 0.00 | 0.00% | 1.40 | 0 | 12 | 4.96 | 0.98 | 0.12 | 0.00 | 2/5/2026 | 2/18/2026 3:59:54 PM EST |
| 1.00 | 0.20 | 0.35 | 0.28 | 0.29 | +0.10 | +52.64% | 0.28 | 31 | 295 | 0.97 | 0.73 | 0.68 | 0.00 | 2/18/2026 | 2/18/2026 3:59:54 PM EST |
| 1.50 | 0.10 | 0.15 | 0.13 | 0.11 | +0.01 | +10.00% | 0.09 | 6,893 | 17,326 | 1.19 | 0.39 | 0.74 | 0.00 | 2/18/2026 | 2/18/2026 3:59:54 PM EST |
| 2.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 12,016 | 1.37 | 0.18 | 0.48 | 0.00 | 2/17/2026 | 2/18/2026 3:59:54 PM EST |
| 2.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 484 | 1.93 | 0.08 | 0.25 | 0.00 | 2/12/2026 | 2/18/2026 3:59:54 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 59 | 2.17 | 0.03 | 0.12 | 0.00 | 1/9/2026 | 2/18/2026 3:59:54 PM EST |
| 3.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 827 | 3.29 | 0.01 | 0.06 | 0.00 | 2/13/2026 | 2/18/2026 3:59:54 PM EST |
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 4.58 | 0.01 | 0.03 | 0.00 | 2/18/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 17 | 3.12 | 0.00 | 0.01 | 0.00 | 1/9/2026 | 2/18/2026 3:59:54 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 | 2.10 | -0.02 | 0.12 | 0.00 | 2/18/2026 3:59:54 PM EST | |||
| 1.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.10 | -40.00% | 0.13 | 22 | 262 | 1.20 | -0.27 | 0.68 | 0.00 | 2/18/2026 | 2/18/2026 3:59:54 PM EST |
| 1.50 | 0.30 | 0.70 | 0.50 | 0.47 | 0.00 | 0.00% | 0.33 | 0 | 6,249 | 2.57 | -0.61 | 0.74 | 0.00 | 1/28/2026 | 2/18/2026 3:59:54 PM EST |
| 2.00 | 0.50 | 1.10 | 0.80 | 0.87 | 0.00 | 0.00% | 0.40 | 0 | 213 | 2.53 | -0.82 | 0.48 | 0.00 | 2/4/2026 | 2/18/2026 3:59:54 PM EST |
| 2.50 | 0.90 | 1.65 | 1.28 | 0.70 | 0.00 | 0.00% | 0.51 | 0 | 92 | 3.18 | -0.92 | 0.25 | 0.00 | 11/28/2025 | 2/18/2026 3:59:54 PM EST |
| 3.00 | 1.35 | 2.30 | 1.83 | 1.80 | 0.00 | 0.00% | 0.61 | 0 | 43 | 4.31 | -0.97 | 0.12 | 0.00 | 1/12/2026 | 2/18/2026 3:59:54 PM EST |
| 3.50 | 1.85 | 2.60 | 2.23 | 2.30 | 0.00 | 0.00% | 0.64 | 0 | 1 | 3.41 | -0.99 | 0.06 | 0.00 | 1/16/2026 | 2/18/2026 3:59:54 PM EST |
| 4.00 | 2.25 | 3.40 | 2.83 | 2.60 | 0.00 | 0.00% | 0.71 | 0 | 0 | 5.34 | -0.99 | 0.03 | 0.00 | 1/12/2026 | 2/18/2026 3:59:54 PM EST |
| 5.00 | 3.20 | 4.40 | 3.80 | % | 0.76 | 0 | 0 | 5.66 | -1.00 | 0.01 | 0.00 | 2/18/2026 3:59:54 PM EST |