Options Chain for SABRE CORP COM (SABR) - $1.97 as of 8/13/2025 9:14:28 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 | 1.40 | 1.55 | 1.48 | 1.30 | 0.00 | 0.00% | 2.96 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:47 PM EST |
| 1.00 | 0.90 | 1.25 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 1.50 | 0.35 | 0.55 | 0.45 | 0.40 | 0.00 | 0.00% | 0.30 | 0 | 213 | 5.09 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:47 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.03 | 51 | 1,979 | 1.16 | 0.39 | 3.10 | -0.01 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 473 | 3.42 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:47 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 15 | 1,170 | 4.86 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4,156 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:47 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5,200 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:47 PM EST |
| 4.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:47 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/13/2025 3:59:47 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:47 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:47 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 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 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 1.00 | 0.00 | 0.10 | 0.05 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 67 | 3.99 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:47 PM EST |
| 2.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.02 | -28.58% | 0.04 | 1 | 10,779 | 2.21 | -0.61 | 3.10 | -0.01 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 2.50 | 0.50 | 0.60 | 0.55 | 0.54 | -0.01 | -1.82% | 0.22 | 3 | 4,288 | 3.67 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 3.00 | 0.95 | 1.15 | 1.05 | 1.15 | 0.00 | 0.00% | 0.35 | 0 | 74 | 6.33 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:47 PM EST |
| 3.50 | 1.45 | 1.80 | 1.63 | 1.45 | 0.00 | 0.00% | 0.47 | 0 | 32 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:47 PM EST |
| 4.00 | 1.95 | 2.30 | 2.13 | 0.99 | 0.00 | 0.00% | 0.53 | 0 | 26 | 0.00 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 8/13/2025 3:59:47 PM EST |
| 4.50 | 2.45 | 2.60 | 2.53 | 1.38 | 0.00 | 0.00% | 0.56 | 0 | 105 | 7.97 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 8/13/2025 3:59:47 PM EST |
| 5.00 | 2.95 | 3.30 | 3.13 | 1.94 | 0.00 | 0.00% | 0.63 | 0 | 95 | 0.00 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:47 PM EST |
| 5.50 | 3.40 | 3.80 | 3.60 | 2.47 | 0.00 | 0.00% | 0.65 | 0 | 37 | 0.00 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:47 PM EST |
| 6.00 | 3.90 | 4.30 | 4.10 | 2.66 | 0.00 | 0.00% | 0.68 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 8/13/2025 3:59:47 PM EST |
| 7.00 | 4.90 | 5.30 | 5.10 | % | 0.73 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST |