Options Chain for SABRE CORP COM (SABR) - $2.53 as of 5/5/2025 9:07:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 1.50 | 1.60 | 1.50 | 0.00 | 0.00% | 0 | 21 | 4.31 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 1.50 | 0.90 | 1.60 | 0.95 | 0.00 | 0.00% | 0 | 254 | 2.67 | 1.00 | 0.03 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 2.00 | 0.55 | 1.30 | 0.63 | +0.11 | +21.16% | 2 | 90 | 1.57 | 0.89 | 0.34 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 2.50 | 0.20 | 0.30 | 0.25 | +0.03 | +13.64% | 184 | 888 | 1.30 | 0.58 | 0.75 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 3.00 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 166 | 705 | 1.22 | 0.24 | 0.60 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 3.50 | 0.00 | 0.05 | 0.02 | -0.08 | -80.00% | 21 | 1,060 | 1.58 | 0.08 | 0.27 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 4.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 80 | 2.00 | 0.02 | 0.09 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 4.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 17 | 2.35 | 0.00 | 0.02 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 18 | 2.64 | 0.00 | 0.01 | 0.00 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 5.50 | 0.00 | 0.05 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.70 | 0.38 | 0.00 | 0.00% | 0 | 1 | 7.53 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.70 | % | 0 | 0 | 8.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 1.50 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 2 | 5.80 | 0.00 | 0.03 | 0.00 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 1 | 413 | 1.90 | -0.11 | 0.34 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 2.50 | 0.15 | 0.25 | 0.20 | -0.02 | -9.10% | 24 | 2,628 | 1.27 | -0.42 | 0.75 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 3.00 | 0.45 | 0.60 | 0.78 | 0.00 | 0.00% | 0 | 257 | 1.35 | -0.76 | 0.60 | -0.01 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 3.50 | 0.85 | 1.15 | 1.00 | 0.00 | 0.00% | 0 | 27 | 1.55 | -0.92 | 0.27 | 0.00 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 4.00 | 1.40 | 1.60 | 2.07 | 0.00 | 0.00% | 0 | 4 | 2.82 | -0.98 | 0.09 | 0.00 | 4/21/2025 | 5/5/2025 3:59:55 PM EST |
| 4.50 | 1.90 | 2.10 | % | 0 | 0 | 3.22 | -1.00 | 0.02 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 5.00 | 2.10 | 2.60 | % | 0 | 0 | 3.57 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 5.50 | 2.90 | 3.10 | % | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 6.00 | 3.40 | 3.60 | 2.60 | 0.00 | 0.00% | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 3:59:55 PM EST |
| 7.00 | 4.40 | 4.60 | % | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |