Options Chain for SBA COMMUNICATIONS CORP NEW CL A (SBAC) - $193.52 as of 11/3/2025 9:41:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 81.20 | 86.00 | 83.60 | 125.00 | 0.00 | 0.00% | 0.76 | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 11/3/2025 3:59:57 PM EST |
| 115.00 | 76.50 | 81.40 | 78.95 | 97.40 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 11/3/2025 3:59:57 PM EST |
| 120.00 | 71.50 | 76.40 | 73.95 | % | 0.62 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:57 PM EST | |||
| 125.00 | 66.50 | 71.40 | 68.95 | 90.40 | 0.00 | 0.00% | 0.55 | 0 | 2 | 0.92 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 11/3/2025 3:59:57 PM EST |
| 130.00 | 61.50 | 66.40 | 63.95 | % | 0.49 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:57 PM EST | |||
| 135.00 | 56.50 | 61.40 | 58.95 | % | 0.44 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:57 PM EST | |||
| 140.00 | 51.50 | 56.40 | 53.95 | 91.33 | 0.00 | 0.00% | 0.39 | 0 | 5 | 0.74 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 11/3/2025 3:59:57 PM EST |
| 145.00 | 46.50 | 51.40 | 48.95 | 86.77 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.67 | 0.99 | 0.00 | 0.00 | 4/3/2025 | 11/3/2025 3:59:57 PM EST |
| 150.00 | 41.90 | 45.70 | 43.80 | 77.35 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.01 | 4/24/2025 | 11/3/2025 3:59:57 PM EST |
| 155.00 | 37.10 | 41.00 | 39.05 | 41.79 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.57 | 0.96 | 0.00 | -0.02 | 9/11/2025 | 11/3/2025 3:59:57 PM EST |
| 160.00 | 32.50 | 35.60 | 34.05 | % | 0.21 | 0 | 0 | 0.51 | 0.94 | 0.01 | -0.02 | 11/3/2025 3:59:57 PM EST | |||
| 165.00 | 27.90 | 30.80 | 29.35 | % | 0.18 | 0 | 0 | 0.46 | 0.90 | 0.01 | -0.04 | 11/3/2025 3:59:57 PM EST | |||
| 170.00 | 23.50 | 27.30 | 25.40 | 28.40 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.49 | 0.85 | 0.01 | -0.05 | 9/11/2025 | 11/3/2025 3:59:57 PM EST |
| 175.00 | 20.10 | 21.70 | 20.90 | 17.43 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.37 | 0.80 | 0.01 | -0.06 | 10/9/2025 | 11/3/2025 3:59:57 PM EST |
| 180.00 | 14.60 | 19.40 | 17.00 | 20.90 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.36 | 0.74 | 0.01 | -0.07 | 9/29/2025 | 11/3/2025 3:59:57 PM EST |
| 185.00 | 12.00 | 14.60 | 13.30 | 16.79 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.34 | 0.66 | 0.02 | -0.07 | 10/17/2025 | 11/3/2025 3:59:57 PM EST |
| 190.00 | 8.60 | 12.50 | 10.55 | 10.40 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.35 | 0.57 | 0.02 | -0.08 | 10/14/2025 | 11/3/2025 3:59:57 PM EST |
| 195.00 | 6.20 | 8.90 | 7.55 | 7.12 | -0.68 | -8.72% | 0.04 | 2 | 32 | 0.32 | 0.47 | 0.02 | -0.08 | 11/3/2025 | 11/3/2025 3:59:57 PM EST |
| 200.00 | 3.90 | 7.90 | 5.90 | 5.50 | -1.20 | -17.91% | 0.03 | 2 | 998 | 0.34 | 0.38 | 0.02 | -0.08 | 11/3/2025 | 11/3/2025 3:59:57 PM EST |
| 210.00 | 1.35 | 3.70 | 2.53 | 2.60 | +0.10 | +4.00% | 0.01 | 8 | 297 | 0.30 | 0.22 | 0.01 | -0.06 | 11/3/2025 | 11/3/2025 3:59:57 PM EST |
| 220.00 | 0.55 | 1.95 | 1.25 | 2.05 | -0.05 | -2.39% | 0.01 | 3 | 321 | 0.31 | 0.12 | 0.01 | -0.04 | 11/3/2025 | 11/3/2025 3:59:57 PM EST |
| 230.00 | 0.10 | 2.90 | 1.50 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 193 | 0.37 | 0.06 | 0.01 | -0.02 | 10/9/2025 | 11/3/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 2.30 | 1.15 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.51 | 0.03 | 0.00 | -0.02 | 10/2/2025 | 11/3/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 2.40 | 1.20 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.57 | 0.01 | 0.00 | -0.01 | 9/30/2025 | 11/3/2025 3:59:57 PM EST |
| 260.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.63 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/3/2025 3:59:57 PM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.68 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 11/3/2025 3:59:57 PM EST |
| 280.00 | 0.00 | 2.35 | 1.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 11/3/2025 3:59:57 PM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.78 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 11/3/2025 3:59:57 PM EST |
| 300.00 | 0.00 | 4.80 | 2.40 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.83 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 11/3/2025 3:59:57 PM EST |
| 310.00 | 0.00 | 3.30 | 1.65 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 11/3/2025 3:59:57 PM EST |
| 320.00 | 0.00 | 3.30 | 1.65 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 11/3/2025 3:59:57 PM EST |
| 330.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 11/3/2025 3:59:57 PM EST |
| 340.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.14 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 11/3/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 11/3/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 11/3/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.80 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 11/3/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 2.25 | 1.13 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.74 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/3/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 2.30 | 1.15 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | -0.01 | 0.00 | 0.00 | 8/21/2025 | 11/3/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 2.70 | 1.35 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.64 | -0.02 | 0.00 | -0.01 | 4/17/2025 | 11/3/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 2.75 | 1.38 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.60 | -0.04 | 0.00 | -0.02 | 3/31/2025 | 11/3/2025 3:59:57 PM EST |
| 160.00 | 0.35 | 3.20 | 1.78 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.43 | -0.06 | 0.01 | -0.02 | 10/16/2025 | 11/3/2025 3:59:57 PM EST |
| 165.00 | 0.60 | 3.10 | 1.85 | 1.55 | -0.15 | -8.83% | 0.01 | 1 | 3 | 0.38 | -0.10 | 0.01 | -0.04 | 11/3/2025 | 11/3/2025 3:59:57 PM EST |
| 170.00 | 1.05 | 2.75 | 1.90 | 1.95 | +0.71 | +57.26% | 0.01 | 3 | 63 | 0.35 | -0.15 | 0.01 | -0.05 | 11/3/2025 | 11/3/2025 3:59:57 PM EST |
| 175.00 | 1.20 | 5.00 | 3.10 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 149 | 0.35 | -0.20 | 0.01 | -0.06 | 10/23/2025 | 11/3/2025 3:59:57 PM EST |
| 180.00 | 1.40 | 6.00 | 3.70 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 111 | 0.32 | -0.26 | 0.01 | -0.07 | 10/28/2025 | 11/3/2025 3:59:57 PM EST |
| 185.00 | 4.40 | 6.10 | 5.25 | 5.63 | 0.00 | 0.00% | 0.03 | 0 | 1,373 | 0.31 | -0.34 | 0.02 | -0.07 | 10/29/2025 | 11/3/2025 3:59:57 PM EST |
| 190.00 | 6.50 | 8.20 | 7.35 | 8.30 | +0.62 | +8.08% | 0.04 | 2 | 167 | 0.31 | -0.43 | 0.02 | -0.08 | 11/3/2025 | 11/3/2025 3:59:57 PM EST |
| 195.00 | 8.70 | 11.50 | 10.10 | 9.65 | 0.00 | 0.00% | 0.05 | 0 | 40 | 0.31 | -0.53 | 0.02 | -0.08 | 10/28/2025 | 11/3/2025 3:59:57 PM EST |
| 200.00 | 11.70 | 14.50 | 13.10 | 10.95 | 0.00 | 0.00% | 0.07 | 0 | 122 | 0.31 | -0.62 | 0.02 | -0.08 | 9/19/2025 | 11/3/2025 3:59:57 PM EST |
| 210.00 | 18.50 | 21.50 | 20.00 | 21.95 | 0.00 | 0.00% | 0.10 | 0 | 56 | 0.26 | -0.78 | 0.01 | -0.06 | 10/30/2025 | 11/3/2025 3:59:57 PM EST |
| 220.00 | 27.00 | 30.00 | 28.50 | 9.80 | 0.00 | 0.00% | 0.13 | 0 | 21 | 0.37 | -0.88 | 0.01 | -0.04 | 8/20/2025 | 11/3/2025 3:59:57 PM EST |
| 230.00 | 36.30 | 39.50 | 37.90 | 37.00 | 0.00 | 0.00% | 0.16 | 0 | 19 | 0.42 | -0.94 | 0.01 | -0.02 | 10/28/2025 | 11/3/2025 3:59:57 PM EST |
| 240.00 | 45.60 | 49.40 | 47.50 | 36.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.02 | 9/3/2025 | 11/3/2025 3:59:57 PM EST |
| 250.00 | 54.80 | 59.50 | 57.15 | 31.10 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 4/3/2025 | 11/3/2025 3:59:57 PM EST |
| 260.00 | 64.90 | 69.50 | 67.20 | % | 0.26 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:57 PM EST | |||
| 270.00 | 74.90 | 79.50 | 77.20 | % | 0.29 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:57 PM EST | |||
| 280.00 | 84.60 | 89.50 | 87.05 | 55.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 11/3/2025 3:59:57 PM EST |
| 290.00 | 94.80 | 99.50 | 97.15 | % | 0.34 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:57 PM EST | |||
| 300.00 | 104.60 | 109.50 | 107.05 | % | 0.36 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:57 PM EST | |||
| 310.00 | 114.50 | 119.50 | 117.00 | % | 0.38 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:57 PM EST | |||
| 320.00 | 124.60 | 129.50 | 127.05 | % | 0.40 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:57 PM EST | |||
| 330.00 | 134.50 | 139.40 | 136.95 | % | 0.41 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:57 PM EST | |||
| 340.00 | 144.50 | 149.40 | 146.95 | % | 0.43 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:57 PM EST |