Options Chain for SBA COMMUNICATIONS CORP NEW CL A (SBAC) - $228.07 as of 6/13/2025 3:53:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 81.40 | 85.80 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 150.00 | 76.40 | 80.60 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 155.00 | 71.50 | 75.60 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 160.00 | 66.60 | 70.90 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 165.00 | 61.50 | 65.20 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 170.00 | 56.60 | 60.20 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 175.00 | 51.60 | 55.30 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 180.00 | 46.80 | 50.30 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 185.00 | 41.70 | 45.30 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 190.00 | 36.90 | 40.50 | % | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.04 | 6/13/2025 3:59:50 PM EST | |||
| 195.00 | 32.20 | 35.60 | % | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.05 | 6/13/2025 3:59:50 PM EST | |||
| 200.00 | 27.30 | 30.90 | % | 0 | 0 | 0.46 | 0.94 | 0.01 | -0.06 | 6/13/2025 3:59:50 PM EST | |||
| 210.00 | 18.40 | 21.30 | 19.52 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.85 | 0.01 | -0.09 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 220.00 | 10.10 | 14.00 | 11.41 | +0.36 | +3.26% | 2 | 7 | 0.25 | 0.70 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 230.00 | 4.70 | 6.30 | 5.80 | -0.06 | -1.03% | 22 | 28 | 0.22 | 0.48 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 240.00 | 0.60 | 3.50 | 2.08 | -0.22 | -9.57% | 10 | 7 | 0.21 | 0.24 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 250.00 | 0.00 | 1.45 | 2.05 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.10 | 0.01 | -0.04 | 6/4/2025 | 6/13/2025 3:59:50 PM EST |
| 260.00 | 0.00 | 2.40 | % | 0 | 0 | 0.41 | 0.03 | 0.00 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 270.00 | 0.00 | 2.25 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.01 | 0.00 | 0.00 | 5/16/2025 | 6/13/2025 3:59:50 PM EST |
| 280.00 | 0.00 | 2.15 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 290.00 | 0.00 | 2.15 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 300.00 | 0.00 | 2.15 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 310.00 | 0.00 | 2.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 320.00 | 0.00 | 2.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 330.00 | 0.00 | 2.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 340.00 | 0.00 | 2.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 1.00 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 1.00 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 1.05 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 1.10 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 2.20 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 180.00 | 0.00 | 1.45 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 185.00 | 0.00 | 2.35 | % | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 190.00 | 0.00 | 1.50 | 0.90 | 0.00 | 0.00% | 0 | 9 | 0.47 | -0.02 | 0.00 | -0.04 | 5/21/2025 | 6/13/2025 3:59:50 PM EST |
| 195.00 | 0.00 | 2.60 | % | 0 | 0 | 0.50 | -0.03 | 0.00 | -0.05 | 6/13/2025 3:59:50 PM EST | |||
| 200.00 | 0.00 | 2.55 | 1.47 | 0.00 | 0.00% | 0 | 3,505 | 0.44 | -0.06 | 0.01 | -0.06 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 210.00 | 1.00 | 3.20 | 2.53 | 0.00 | 0.00% | 0 | 5 | 0.30 | -0.15 | 0.01 | -0.09 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 220.00 | 1.90 | 5.30 | 3.50 | -0.60 | -14.64% | 21 | 3,502 | 0.25 | -0.30 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 230.00 | 5.50 | 9.30 | 9.80 | 0.00 | 0.00% | 0 | 3 | 0.23 | -0.52 | 0.02 | -0.10 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 240.00 | 12.00 | 15.40 | % | 0 | 0 | 0.28 | -0.76 | 0.02 | -0.07 | 6/13/2025 3:59:50 PM EST | |||
| 250.00 | 20.80 | 24.40 | % | 0 | 0 | 0.32 | -0.90 | 0.01 | -0.04 | 6/13/2025 3:59:50 PM EST | |||
| 260.00 | 30.70 | 34.20 | % | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 270.00 | 40.20 | 44.20 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 280.00 | 50.20 | 54.20 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 290.00 | 60.20 | 64.20 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 300.00 | 70.10 | 74.10 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 310.00 | 80.10 | 84.20 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 320.00 | 90.20 | 94.10 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 330.00 | 100.10 | 104.10 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 340.00 | 110.10 | 114.20 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST |