Options Chain for SABRE CORP COM (SABR) - $3.60 as of 11/20/2024 8:40:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.50 | 2.63 | % | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 1.50 | 1.99 | 2.18 | % | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 2.00 | 1.51 | 1.68 | 1.72 | 0.00 | 0.00% | 0 | 9 | 3.31 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 2.50 | 1.06 | 1.25 | 1.27 | 0.00 | 0.00% | 0 | 2 | 2.65 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 3.00 | 0.53 | 0.68 | 0.81 | 0.00 | 0.00% | 0 | 469 | 1.05 | 0.92 | 0.51 | 0.00 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 3.50 | 0.14 | 0.31 | 0.31 | +0.01 | +3.34% | 110 | 1,097 | 0.50 | 0.57 | 0.84 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 4.00 | 0.08 | 0.09 | 0.08 | -0.01 | -11.12% | 86 | 748 | 0.59 | 0.20 | 0.58 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 4.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 255 | 0.53 | 0.04 | 0.19 | 0.00 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 5.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 4,031 | 0.88 | 0.01 | 0.04 | 0.00 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 5.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 36 | 0.80 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:49 PM EST |
| 6.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 11 | 1.49 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 7.00 | 0.00 | 0.27 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.27 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 9.00 | 0.00 | 0.27 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 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 | 0.20 | % | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 1.50 | 0.00 | 0.27 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 20 | 2.63 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:49 PM EST |
| 2.50 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 125 | 1.50 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 3.00 | 0.04 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 477 | 0.63 | -0.08 | 0.51 | 0.00 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 3.50 | 0.17 | 0.21 | 0.20 | +0.01 | +5.27% | 195 | 333 | 0.51 | -0.43 | 0.84 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 4.00 | 0.27 | 0.50 | 0.50 | +0.02 | +4.17% | 4 | 88 | 0.83 | -0.80 | 0.58 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 4.50 | 0.84 | 1.02 | 0.80 | 0.00 | 0.00% | 0 | 7 | 0.89 | -0.96 | 0.19 | 0.00 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 5.00 | 1.33 | 1.52 | % | 0 | 0 | 1.08 | -0.99 | 0.04 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 5.50 | 1.85 | 2.03 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 6.00 | 2.32 | 2.46 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 7.00 | 3.35 | 3.45 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 8.00 | 4.35 | 4.45 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 9.00 | 4.95 | 5.65 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST |