Options Chain for SABRE CORP COM (SABR) - $1.80 as of 3/4/2026 3:43:04 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 | 1.47 | +0.77 | +110.00% | 2.96 | 1 | 9 | 6.64 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 2:58:40 PM EST |
| 1.00 | 0.90 | 1.10 | 1.00 | 0.95 | +0.15 | +18.75% | 1.00 | 10 | 490 | 3.59 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 2:58:40 PM EST |
| 1.50 | 0.45 | 0.55 | 0.50 | 0.52 | +0.17 | +48.58% | 0.33 | 866 | 14,958 | 1.90 | 0.87 | 0.44 | 0.00 | 3/4/2026 | 3/4/2026 2:58:40 PM EST |
| 2.00 | 0.15 | 0.20 | 0.18 | 0.18 | +0.03 | +20.00% | 0.09 | 1,119 | 9,157 | 1.22 | 0.51 | 0.76 | -0.01 | 3/4/2026 | 3/4/2026 2:58:40 PM EST |
| 2.50 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.03 | 44 | 1,841 | 1.43 | 0.21 | 0.55 | 0.00 | 3/4/2026 | 3/4/2026 2:58:40 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 537 | 2,361 | 1.96 | 0.07 | 0.25 | 0.00 | 3/4/2026 | 3/4/2026 2:58:40 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.45 | 0.01 | 0.03 | 0.00 | 3/4/2026 2:58:40 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,350 | 2.94 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/4/2026 2:58:40 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 3/4/2026 2:58:40 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 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 24 | 5.22 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 2:58:40 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 4 | 356 | 2.78 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 2:58:40 PM EST |
| 1.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.05 | 169 | 243 | 1.62 | -0.13 | 0.44 | 0.00 | 3/4/2026 | 3/4/2026 2:58:40 PM EST |
| 2.00 | 0.15 | 0.25 | 0.20 | 0.25 | -0.15 | -37.50% | 0.10 | 2 | 4 | 1.19 | -0.49 | 0.76 | -0.01 | 3/4/2026 | 3/4/2026 2:58:40 PM EST |
| 2.50 | 0.60 | 0.75 | 0.68 | 0.62 | -0.23 | -27.06% | 0.27 | 3 | 50 | 1.73 | -0.79 | 0.55 | 0.00 | 3/4/2026 | 3/4/2026 2:58:40 PM EST |
| 3.00 | 0.95 | 1.30 | 1.13 | 1.47 | 0.00 | 0.00% | 0.38 | 0 | 66 | 3.20 | -0.93 | 0.25 | 0.00 | 12/22/2025 | 3/4/2026 2:58:40 PM EST |
| 4.00 | 1.95 | 2.30 | 2.13 | 2.69 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.00 | -0.99 | 0.03 | 0.00 | 1/12/2026 | 3/4/2026 2:58:40 PM EST |
| 5.00 | 2.90 | 3.30 | 3.10 | 3.60 | 0.00 | 0.00% | 0.62 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 3/4/2026 2:58:40 PM EST |
| 6.00 | 3.90 | 4.30 | 4.10 | 4.65 | 0.00 | 0.00% | 0.68 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 3/4/2026 2:58:40 PM EST |