Options Chain for SABRE CORP COM (SABR) - $2.60 as of 6/19/2025 8:28:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.80 | 2.55 | 2.20 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:53 PM EST |
| 1.00 | 1.50 | 1.75 | 1.50 | 0.00 | 0.00% | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:53 PM EST |
| 1.50 | 1.05 | 1.20 | 1.24 | 0.00 | 0.00% | 0 | 18 | 8.33 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:53 PM EST |
| 2.00 | 0.50 | 0.70 | 0.64 | 0.00 | 0.00% | 0 | 201 | 4.08 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:53 PM EST |
| 2.50 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 26 | 14,559 | 1.62 | 0.82 | 1.76 | -0.01 | 6/18/2025 | 6/18/2025 3:28:53 PM EST |
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,412 | 2.88 | 0.00 | 0.10 | 0.00 | 6/12/2025 | 6/18/2025 3:28:53 PM EST |
| 3.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,573 | 3.40 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:53 PM EST |
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 467 | 4.39 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:28:53 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,717 | 6.29 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:28:53 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,441 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:28:53 PM EST |
| 5.50 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 3,648 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 6/18/2025 3:28:53 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 6,559 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:53 PM EST |
| 7.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 1,149 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 6/18/2025 3:28:53 PM EST |
| 8.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 311 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/18/2025 3:28:53 PM EST |
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 6/18/2025 3:28:53 PM EST |
| 12.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 5/17/2024 | 6/18/2025 3:28:53 PM EST |
| 15.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 157 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 6/18/2025 3:28:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:53 PM EST |
| 1.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 6/18/2025 3:28:53 PM EST |
| 1.50 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 162 | 7.79 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/18/2025 3:28:53 PM EST |
| 2.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 235 | 4.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:53 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | -0.07 | -70.00% | 1 | 30,084 | 1.34 | -0.18 | 1.76 | -0.01 | 6/18/2025 | 6/18/2025 3:28:53 PM EST |
| 3.00 | 0.35 | 0.60 | 0.38 | 0.00 | 0.00% | 0 | 384 | 2.60 | -1.00 | 0.10 | 0.00 | 6/16/2025 | 6/18/2025 3:28:53 PM EST |
| 3.50 | 0.80 | 1.00 | 0.85 | 0.00 | 0.00% | 0 | 37 | 8.23 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:53 PM EST |
| 4.00 | 1.30 | 1.50 | 1.35 | 0.00 | 0.00% | 0 | 16 | 5.05 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:53 PM EST |
| 4.50 | 1.85 | 2.00 | 1.95 | 0.00 | 0.00% | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 6/18/2025 3:28:53 PM EST |
| 5.00 | 2.30 | 2.50 | 0.86 | 0.00 | 0.00% | 0 | 518 | 5.30 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 6/18/2025 3:28:53 PM EST |
| 5.50 | 2.50 | 2.95 | % | 0 | 401 | 5.87 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 6.00 | 3.20 | 3.50 | 1.53 | 0.00 | 0.00% | 0 | 0 | 8.90 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 6/18/2025 3:28:53 PM EST |
| 7.00 | 4.30 | 4.50 | 4.30 | 0.00 | 0.00% | 0 | 0 | 9.91 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:53 PM EST |
| 8.00 | 5.30 | 5.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 9.00 | 6.30 | 6.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 10.00 | 7.30 | 7.50 | % | 0 | 0 | 9.14 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 12.00 | 9.30 | 9.50 | 8.40 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 6/18/2025 3:28:53 PM EST |
| 15.00 | 12.30 | 12.50 | 10.92 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 6/18/2025 3:28:53 PM EST |