Options Chain for SBA COMMUNICATIONS CORP NEW CL A (SBAC) - $229.31 as of 6/20/2025 9:24:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 83.80 | 87.40 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 150.00 | 78.90 | 82.40 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 155.00 | 73.90 | 77.50 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 160.00 | 69.00 | 72.60 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 165.00 | 64.00 | 67.60 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 170.00 | 59.10 | 62.70 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.03 | 6/20/2025 3:59:51 PM EST | |||
| 175.00 | 54.20 | 57.60 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.03 | 6/20/2025 3:59:51 PM EST | |||
| 180.00 | 49.30 | 52.90 | % | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.04 | 6/20/2025 3:59:51 PM EST | |||
| 185.00 | 44.50 | 48.00 | % | 0 | 0 | 0.50 | 0.96 | 0.00 | -0.04 | 6/20/2025 3:59:51 PM EST | |||
| 190.00 | 39.70 | 43.20 | % | 0 | 0 | 0.47 | 0.94 | 0.00 | -0.05 | 6/20/2025 3:59:51 PM EST | |||
| 195.00 | 35.00 | 38.70 | % | 0 | 0 | 0.44 | 0.92 | 0.01 | -0.06 | 6/20/2025 3:59:51 PM EST | |||
| 200.00 | 30.50 | 33.60 | % | 0 | 0 | 0.41 | 0.89 | 0.01 | -0.07 | 6/20/2025 3:59:51 PM EST | |||
| 210.00 | 21.90 | 25.80 | % | 0 | 0 | 0.29 | 0.80 | 0.01 | -0.10 | 6/20/2025 3:59:51 PM EST | |||
| 220.00 | 14.30 | 18.00 | % | 0 | 0 | 0.27 | 0.69 | 0.01 | -0.11 | 6/20/2025 3:59:51 PM EST | |||
| 230.00 | 8.10 | 11.20 | % | 0 | 0 | 0.25 | 0.54 | 0.02 | -0.11 | 6/20/2025 3:59:51 PM EST | |||
| 240.00 | 3.20 | 7.20 | 4.75 | % | 53 | 0 | 0.24 | 0.37 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 250.00 | 0.30 | 4.30 | % | 0 | 0 | 0.21 | 0.20 | 0.01 | -0.06 | 6/20/2025 3:59:51 PM EST | |||
| 260.00 | 0.00 | 2.95 | % | 0 | 0 | 0.33 | 0.08 | 0.01 | -0.03 | 6/20/2025 3:59:51 PM EST | |||
| 270.00 | 0.00 | 2.40 | % | 0 | 0 | 0.35 | 0.03 | 0.00 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 280.00 | 0.00 | 2.20 | % | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 290.00 | 0.00 | 1.75 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 300.00 | 0.00 | 1.85 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 310.00 | 0.00 | 2.15 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 320.00 | 0.00 | 2.15 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 330.00 | 0.00 | 2.15 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 340.00 | 0.00 | 2.15 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 2.20 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 2.20 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 2.20 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 165.00 | 0.00 | 1.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 170.00 | 0.00 | 2.30 | % | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.03 | 6/20/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 2.35 | % | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.03 | 6/20/2025 3:59:51 PM EST | |||
| 180.00 | 0.00 | 2.45 | % | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.04 | 6/20/2025 3:59:51 PM EST | |||
| 185.00 | 0.00 | 2.55 | % | 0 | 0 | 0.47 | -0.04 | 0.00 | -0.04 | 6/20/2025 3:59:51 PM EST | |||
| 190.00 | 0.00 | 2.75 | % | 0 | 0 | 0.44 | -0.06 | 0.00 | -0.05 | 6/20/2025 3:59:51 PM EST | |||
| 195.00 | 0.00 | 3.10 | % | 0 | 0 | 0.42 | -0.08 | 0.01 | -0.06 | 6/20/2025 3:59:51 PM EST | |||
| 200.00 | 0.00 | 3.50 | % | 0 | 0 | 0.39 | -0.11 | 0.01 | -0.07 | 6/20/2025 3:59:51 PM EST | |||
| 210.00 | 0.75 | 4.70 | 2.70 | % | 5 | 0 | 0.29 | -0.20 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 220.00 | 3.10 | 7.00 | % | 0 | 0 | 0.27 | -0.31 | 0.01 | -0.11 | 6/20/2025 3:59:51 PM EST | |||
| 230.00 | 6.90 | 10.50 | % | 0 | 0 | 0.26 | -0.46 | 0.02 | -0.11 | 6/20/2025 3:59:51 PM EST | |||
| 240.00 | 12.70 | 16.20 | % | 0 | 0 | 0.25 | -0.63 | 0.02 | -0.09 | 6/20/2025 3:59:51 PM EST | |||
| 250.00 | 20.50 | 23.40 | % | 0 | 0 | 0.29 | -0.80 | 0.01 | -0.06 | 6/20/2025 3:59:51 PM EST | |||
| 260.00 | 28.80 | 32.40 | % | 0 | 0 | 0.31 | -0.92 | 0.01 | -0.03 | 6/20/2025 3:59:51 PM EST | |||
| 270.00 | 38.80 | 42.60 | % | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 280.00 | 48.70 | 52.60 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 290.00 | 58.70 | 62.60 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 300.00 | 68.70 | 72.60 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 310.00 | 78.70 | 82.30 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 320.00 | 88.70 | 92.60 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 330.00 | 98.80 | 102.70 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 340.00 | 108.90 | 112.70 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST |