Options Chain for SBA COMMUNICATIONS CORP NEW CL A (SBAC) - $213.00 as of 2/21/2025 9:21:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 81.00 | 85.50 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 135.00 | 76.00 | 80.80 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 140.00 | 71.00 | 75.90 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 145.00 | 66.00 | 70.90 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 150.00 | 61.10 | 65.80 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 155.00 | 56.00 | 60.90 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 160.00 | 51.00 | 55.40 | % | 0 | 0 | 0.55 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 165.00 | 46.00 | 50.50 | % | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 170.00 | 41.50 | 45.80 | % | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 175.00 | 36.50 | 40.80 | % | 0 | 0 | 0.42 | 0.96 | 0.00 | -0.02 | 2/21/2025 3:59:46 PM EST | |||
| 180.00 | 32.30 | 36.00 | % | 0 | 0 | 0.40 | 0.94 | 0.00 | -0.03 | 2/21/2025 3:59:46 PM EST | |||
| 185.00 | 28.00 | 31.50 | % | 0 | 0 | 0.38 | 0.91 | 0.01 | -0.03 | 2/21/2025 3:59:46 PM EST | |||
| 190.00 | 24.60 | 27.20 | % | 0 | 0 | 0.35 | 0.86 | 0.01 | -0.04 | 2/21/2025 3:59:46 PM EST | |||
| 195.00 | 19.60 | 22.80 | % | 0 | 0 | 0.31 | 0.80 | 0.01 | -0.05 | 2/21/2025 3:59:46 PM EST | |||
| 200.00 | 15.30 | 19.00 | % | 0 | 0 | 0.30 | 0.73 | 0.01 | -0.06 | 2/21/2025 3:59:46 PM EST | |||
| 210.00 | 9.20 | 12.80 | 8.99 | % | 5 | 0 | 0.30 | 0.56 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:46 PM EST | |
| 220.00 | 4.30 | 8.20 | % | 0 | 0 | 0.29 | 0.38 | 0.02 | -0.07 | 2/21/2025 3:59:46 PM EST | |||
| 230.00 | 1.00 | 4.90 | % | 0 | 0 | 0.27 | 0.22 | 0.01 | -0.06 | 2/21/2025 3:59:46 PM EST | |||
| 240.00 | 0.00 | 3.30 | % | 0 | 0 | 0.33 | 0.13 | 0.01 | -0.04 | 2/21/2025 3:59:46 PM EST | |||
| 250.00 | 0.00 | 2.50 | % | 0 | 0 | 0.37 | 0.06 | 0.01 | -0.03 | 2/21/2025 3:59:46 PM EST | |||
| 260.00 | 0.00 | 2.30 | % | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 270.00 | 0.00 | 2.20 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 280.00 | 0.00 | 2.15 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 290.00 | 0.00 | 1.65 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 300.00 | 0.00 | 1.65 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 0.66 | -0.01 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 160.00 | 0.00 | 2.25 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 165.00 | 0.00 | 2.30 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 170.00 | 0.00 | 2.40 | % | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 175.00 | 0.00 | 2.55 | % | 0 | 0 | 0.50 | -0.04 | 0.00 | -0.02 | 2/21/2025 3:59:46 PM EST | |||
| 180.00 | 0.00 | 2.75 | % | 0 | 0 | 0.45 | -0.06 | 0.00 | -0.03 | 2/21/2025 3:59:46 PM EST | |||
| 185.00 | 0.10 | 3.30 | % | 0 | 0 | 0.43 | -0.09 | 0.01 | -0.03 | 2/21/2025 3:59:46 PM EST | |||
| 190.00 | 0.05 | 3.60 | % | 0 | 0 | 0.27 | -0.14 | 0.01 | -0.04 | 2/21/2025 3:59:46 PM EST | |||
| 195.00 | 0.50 | 4.50 | 3.06 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.20 | 0.01 | -0.05 | 2/20/2025 | 2/21/2025 3:59:46 PM EST |
| 200.00 | 1.50 | 5.10 | % | 0 | 0 | 0.25 | -0.27 | 0.01 | -0.06 | 2/21/2025 3:59:46 PM EST | |||
| 210.00 | 5.20 | 9.10 | % | 0 | 0 | 0.26 | -0.44 | 0.02 | -0.07 | 2/21/2025 3:59:46 PM EST | |||
| 220.00 | 10.70 | 14.70 | % | 0 | 0 | 0.25 | -0.62 | 0.02 | -0.07 | 2/21/2025 3:59:46 PM EST | |||
| 230.00 | 17.70 | 21.60 | % | 0 | 0 | 0.22 | -0.78 | 0.01 | -0.06 | 2/21/2025 3:59:46 PM EST | |||
| 240.00 | 26.30 | 30.10 | % | 0 | 0 | 0.24 | -0.87 | 0.01 | -0.04 | 2/21/2025 3:59:46 PM EST | |||
| 250.00 | 35.20 | 40.00 | % | 0 | 0 | 0.41 | -0.94 | 0.01 | -0.03 | 2/21/2025 3:59:46 PM EST | |||
| 260.00 | 45.20 | 50.00 | % | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 270.00 | 55.10 | 60.00 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 280.00 | 65.30 | 70.00 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 290.00 | 75.00 | 79.90 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 300.00 | 85.10 | 89.50 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST |