Options Chain for SABRE CORP COM (SABR) - $1.86 as of 6/5/2026 7:51:28 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 | 0.85 | 1.55 | 1.20 | 1.16 | 0.00 | 0.00% | 2.40 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/5/2026 3:59:59 PM EST |
| 1.00 | 0.35 | 0.95 | 0.65 | 0.83 | 0.00 | 0.00% | 0.65 | 0 | 29 | 5.88 | 1.00 | 0.03 | 0.00 | 6/2/2026 | 6/5/2026 3:59:59 PM EST |
| 1.50 | 0.15 | 0.35 | 0.25 | 0.25 | -0.20 | -44.45% | 0.17 | 157 | 694 | 2.15 | 0.72 | 0.99 | 0.00 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2,887 | 1.66 | 0.19 | 0.88 | 0.00 | 6/4/2026 | 6/5/2026 3:59:59 PM EST |
| 2.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1,986 | 2.46 | 0.02 | 0.18 | 0.00 | 6/3/2026 | 6/5/2026 3:59:59 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 487 | 2.45 | 0.00 | 0.02 | 0.00 | 5/14/2026 | 6/5/2026 3:59:59 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 892 | 2.86 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 6/5/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 621 | 3.20 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/5/2026 3:59:59 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14,032 | 3.49 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/5/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 191 | 3.73 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 440 | 3.95 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 6/5/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.15 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/5/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 937 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/5/2026 3:59:59 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 | 0.20 | 0.10 | % | 0.20 | 0 | 8 | 9.59 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.03 | 20 | 331 | 2.65 | 0.00 | 0.03 | 0.00 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 1.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 587 | 1.90 | -0.28 | 0.99 | 0.00 | 6/2/2026 | 6/5/2026 3:59:59 PM EST |
| 2.00 | 0.25 | 0.45 | 0.35 | 0.20 | 0.00 | 0.00% | 0.17 | 0 | 10,013 | 1.85 | -0.81 | 0.88 | 0.00 | 6/2/2026 | 6/5/2026 3:59:59 PM EST |
| 2.50 | 0.45 | 1.15 | 0.80 | 1.00 | 0.00 | 0.00% | 0.32 | 0 | 65 | 4.35 | -0.98 | 0.18 | 0.00 | 5/18/2026 | 6/5/2026 3:59:59 PM EST |
| 3.00 | 1.00 | 1.65 | 1.33 | 1.32 | +0.04 | +3.13% | 0.44 | 4 | 87 | 4.99 | -1.00 | 0.02 | 0.00 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 3.50 | 1.45 | 2.15 | 1.80 | % | 0.51 | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 4.00 | 1.95 | 2.65 | 2.30 | % | 0.57 | 0 | 6 | 5.89 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 4.50 | 2.45 | 3.20 | 2.83 | % | 0.63 | 0 | 1 | 6.64 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 5.00 | 2.95 | 3.70 | 3.33 | % | 0.67 | 0 | 14 | 6.94 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 5.50 | 3.50 | 4.20 | 3.85 | % | 0.70 | 0 | 16 | 7.20 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 6.00 | 4.00 | 4.70 | 4.35 | % | 0.72 | 0 | 0 | 7.43 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 7.00 | 5.00 | 5.70 | 5.35 | % | 0.76 | 0 | 1 | 7.83 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST |