Options Chain for SABRA HEALTH CARE REIT INC COM (SBRA) - $17.54 as of 3/28/2025 8:57:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.80 | 16.60 | 14.30 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 3/28/2025 3:59:51 PM EST |
| 5.00 | 11.30 | 14.10 | % | 0 | 0 | 7.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 7.50 | 8.70 | 11.60 | % | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 10.00 | 7.30 | 9.00 | 7.61 | 0.00 | 0.00% | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:51 PM EST |
| 12.50 | 4.80 | 6.50 | 4.65 | 0.00 | 0.00% | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 3/28/2025 3:59:51 PM EST |
| 15.00 | 2.45 | 2.75 | 2.36 | 0.00 | 0.00% | 0 | 182 | 1.63 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 17.50 | 0.40 | 0.55 | 0.48 | +0.18 | +60.00% | 4 | 674 | 0.28 | 0.52 | 0.40 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 468 | 0.46 | 0.01 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 164 | 1.35 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.35 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 6 | 0.97 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 79 | 0.53 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:51 PM EST |
| 17.50 | 0.30 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 235 | 0.25 | -0.48 | 0.40 | -0.01 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 20.00 | 2.15 | 2.75 | 1.82 | 0.00 | 0.00% | 0 | 0 | 1.41 | -0.99 | 0.03 | 0.00 | 12/2/2024 | 3/28/2025 3:59:51 PM EST |
| 22.50 | 4.70 | 5.20 | 4.30 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 3/28/2025 3:59:51 PM EST |
| 25.00 | 7.20 | 7.70 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 30.00 | 12.30 | 12.70 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 35.00 | 17.30 | 18.90 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |