Options Chain for SABRA HEALTH CARE REIT INC COM (SBRA) - $17.54 as of 3/28/2025 8:57:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.80 | 16.60 | % | 0 | 0 | 7.66 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 5.00 | 11.30 | 14.10 | % | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 7.50 | 9.80 | 11.60 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 10.00 | 7.40 | 9.10 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 12.50 | 4.90 | 6.60 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 15.00 | 2.45 | 3.90 | 2.50 | -0.20 | -7.41% | 15 | 19 | 1.08 | 0.93 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 17.50 | 0.65 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 33 | 0.34 | 0.57 | 0.21 | -0.01 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.15 | % | 0 | 0 | 0.39 | 0.13 | 0.12 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.15 | % | 0 | 0 | 0.49 | 0.01 | 0.02 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.20 | % | 0 | 0 | 0.34 | -0.07 | 0.06 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 17.50 | 0.55 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 1,033 | 0.30 | -0.43 | 0.21 | -0.01 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 20.00 | 2.20 | 2.75 | % | 0 | 0 | 0.87 | -0.87 | 0.12 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 22.50 | 5.00 | 5.20 | 5.00 | -0.40 | -7.41% | 1 | 2 | 1.26 | -0.99 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 25.00 | 7.20 | 7.80 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 30.00 | 12.20 | 12.80 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 35.00 | 17.20 | 19.10 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |