Options Chain for SABRA HEALTH CARE REIT INC COM (SBRA) - $17.75 as of 5/13/2025 9:05:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.90 | 16.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 5.00 | 11.50 | 14.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 7.50 | 9.90 | 11.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 10.00 | 7.40 | 9.10 | 6.48 | 0.00 | 0.00% | 0 | 5 | 9.18 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 3:59:58 PM EST |
| 12.50 | 4.90 | 6.60 | % | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 15.00 | 2.45 | 3.80 | 2.97 | 0.00 | 0.00% | 0 | 27 | 4.35 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 3:59:58 PM EST |
| 17.50 | 0.25 | 0.35 | 0.62 | +0.17 | +37.78% | 1 | 275 | 0.40 | 0.66 | 1.11 | -0.01 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 64 | 1.18 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.22 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/13/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.30 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 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 | 5/13/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 7 | 2.92 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 1,131 | 0.37 | -0.34 | 1.11 | -0.01 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 20.00 | 2.15 | 2.90 | 2.00 | 0.00 | 0.00% | 0 | 10 | 1.86 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 22.50 | 4.90 | 5.40 | 5.10 | 0.00 | 0.00% | 0 | 9 | 2.16 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:58 PM EST |
| 25.00 | 7.20 | 8.00 | 7.60 | 0.00 | 0.00% | 0 | 1 | 3.11 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 5/13/2025 3:59:58 PM EST |
| 30.00 | 12.20 | 12.90 | 13.00 | 0.00 | 0.00% | 0 | 5 | 4.49 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:58 PM EST |
| 35.00 | 17.20 | 19.10 | % | 0 | 0 | 8.82 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST |