Options Chain for SABRE CORP COM (SABR) - $1.82 as of 10/8/2025 4:36:45 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 | 1.25 | 1.40 | 1.33 | 1.27 | 0.00 | 0.00% | 2.66 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 3:59:51 PM EST |
| 1.00 | 0.60 | 0.85 | 0.73 | 0.80 | 0.00 | 0.00% | 0.73 | 0 | 557 | 2.97 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:51 PM EST |
| 1.50 | 0.30 | 0.40 | 0.35 | 0.33 | -0.07 | -17.50% | 0.23 | 46 | 420 | 1.93 | 0.98 | 0.21 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.01 | 27 | 2,238 | 0.99 | 0.14 | 1.49 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6,342 | 1.94 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:51 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 251 | 2.59 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/8/2025 3:59:51 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.01 | 5 | 214 | 3.10 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 3 | 4,990 | 3.51 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 4.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 311 | 8.49 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/8/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 698 | 4.16 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:51 PM EST |
| 5.50 | 0.00 | 0.50 | 0.25 | 0.33 | 0.00 | 0.00% | 0.05 | 0 | 41 | 9.17 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 10/8/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 10/8/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 10/8/2025 3:59:51 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 | 0.50 | 0.25 | % | 0.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 51 | 3.49 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/8/2025 3:59:51 PM EST |
| 1.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 113 | 2.18 | -0.02 | 0.21 | 0.00 | 9/26/2025 | 10/8/2025 3:59:51 PM EST |
| 2.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.10 | 0 | 12,318 | 1.20 | -0.86 | 1.49 | 0.00 | 10/3/2025 | 10/8/2025 3:59:51 PM EST |
| 2.50 | 0.60 | 0.75 | 0.68 | 0.62 | 0.00 | 0.00% | 0.27 | 0 | 186 | 2.74 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:51 PM EST |
| 3.00 | 1.10 | 1.25 | 1.18 | 1.20 | 0.00 | 0.00% | 0.39 | 0 | 26 | 4.47 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 10/8/2025 3:59:51 PM EST |
| 3.50 | 1.60 | 1.75 | 1.68 | 1.76 | 0.00 | 0.00% | 0.48 | 0 | 3 | 6.89 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 3:59:51 PM EST |
| 4.00 | 1.80 | 2.25 | 2.03 | 1.39 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 10/8/2025 3:59:51 PM EST |
| 4.50 | 2.60 | 2.75 | 2.68 | 1.54 | 0.00 | 0.00% | 0.60 | 0 | 22 | 5.97 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 10/8/2025 3:59:51 PM EST |
| 5.00 | 3.10 | 3.30 | 3.20 | 1.87 | 0.00 | 0.00% | 0.64 | 0 | 43 | 5.23 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 10/8/2025 3:59:51 PM EST |
| 5.50 | 3.60 | 3.80 | 3.70 | 2.16 | 0.00 | 0.00% | 0.67 | 0 | 50 | 3.82 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 10/8/2025 3:59:51 PM EST |
| 6.00 | 4.10 | 4.30 | 4.20 | 2.66 | 0.00 | 0.00% | 0.70 | 0 | 16 | 4.05 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 10/8/2025 3:59:51 PM EST |
| 7.00 | 5.10 | 5.30 | 5.20 | 5.11 | 0.00 | 0.00% | 0.74 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:51 PM EST |