Options Chain for SABRE CORP COM (SABR) - $2.48 as of 4/19/2024 8:50:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.58 | 2.83 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:49 PM EST | |||
| 1.00 | 1.37 | 2.36 | 1.34 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.98 | 0.07 | 0.00 | 3/21/2024 | 4/19/2024 3:59:49 PM EST |
| 1.50 | 0.70 | 1.87 | 1.14 | 0.00 | 0.00% | 0 | 20 | 6.38 | 0.88 | 0.16 | 0.00 | 4/17/2024 | 4/19/2024 3:59:49 PM EST |
| 2.00 | 0.40 | 1.16 | 0.71 | 0.00 | 0.00% | 0 | 27 | 1.61 | 0.74 | 0.27 | -0.01 | 4/4/2024 | 4/19/2024 3:59:49 PM EST |
| 2.50 | 0.25 | 0.30 | 0.25 | -0.09 | -26.48% | 22 | 2,375 | 1.10 | 0.57 | 0.34 | -0.01 | 4/19/2024 | 4/19/2024 3:59:49 PM EST |
| 3.00 | 0.05 | 0.14 | 0.13 | -0.04 | -23.53% | 19 | 1,363 | 0.96 | 0.41 | 0.33 | -0.01 | 4/19/2024 | 4/19/2024 3:59:49 PM EST |
| 3.50 | 0.03 | 0.07 | 0.05 | -0.04 | -44.45% | 1 | 7,611 | 1.06 | 0.31 | 0.29 | -0.01 | 4/19/2024 | 4/19/2024 3:59:49 PM EST |
| 4.00 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 2 | 44 | 1.18 | 0.22 | 0.24 | -0.01 | 4/19/2024 | 4/19/2024 3:59:49 PM EST |
| 4.50 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 102 | 1.57 | 0.16 | 0.19 | 0.00 | 4/8/2024 | 4/19/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 120 | 3.79 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:49 PM EST |
| 1.00 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 100 | 2.14 | -0.02 | 0.07 | 0.00 | 3/15/2024 | 4/19/2024 3:59:49 PM EST |
| 1.50 | 0.02 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 90 | 1.37 | -0.12 | 0.16 | 0.00 | 4/10/2024 | 4/19/2024 3:59:49 PM EST |
| 2.00 | 0.09 | 0.11 | 0.09 | +0.01 | +12.50% | 101 | 130 | 1.08 | -0.26 | 0.27 | -0.01 | 4/19/2024 | 4/19/2024 3:59:49 PM EST |
| 2.50 | 0.29 | 0.32 | 0.26 | +0.01 | +4.00% | 45 | 427 | 1.04 | -0.43 | 0.34 | -0.01 | 4/19/2024 | 4/19/2024 3:59:49 PM EST |
| 3.00 | 0.62 | 0.65 | 0.53 | 0.00 | 0.00% | 0 | 108 | 1.20 | -0.59 | 0.33 | -0.01 | 4/18/2024 | 4/19/2024 3:59:49 PM EST |
| 3.50 | 1.04 | 1.08 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.69 | 0.29 | -0.01 | 4/12/2024 | 4/19/2024 3:59:49 PM EST |
| 4.00 | 1.31 | 1.75 | 1.40 | +0.04 | +2.95% | 4 | 5 | 1.34 | -0.78 | 0.24 | -0.01 | 4/19/2024 | 4/19/2024 3:59:49 PM EST |
| 4.50 | 1.32 | 2.23 | % | 0 | 0 | 0.00 | -0.84 | 0.19 | 0.00 | 4/19/2024 3:59:49 PM EST |