Options Chain for SBA COMMUNICATIONS CORP NEW CL A (SBAC) - $219.39 as of 8/13/2025 9:15:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 72.50 | 76.60 | 74.55 | % | 0.51 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 150.00 | 67.50 | 71.60 | 69.55 | % | 0.46 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 155.00 | 62.50 | 66.70 | 64.60 | % | 0.42 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 160.00 | 57.50 | 61.70 | 59.60 | % | 0.37 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 165.00 | 52.50 | 56.70 | 54.60 | % | 0.33 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 170.00 | 47.50 | 51.60 | 49.55 | % | 0.29 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 175.00 | 42.80 | 46.50 | 44.65 | % | 0.26 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 180.00 | 37.50 | 41.50 | 39.50 | % | 0.22 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 185.00 | 32.50 | 36.50 | 34.50 | 34.26 | % | 0.19 | 1 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:53 PM EST | |
| 190.00 | 27.70 | 31.10 | 29.40 | 29.40 | % | 0.15 | 1 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:53 PM EST | |
| 195.00 | 22.60 | 26.50 | 24.55 | 44.70 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 8/13/2025 3:59:53 PM EST |
| 200.00 | 17.50 | 21.40 | 19.45 | % | 0.10 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 210.00 | 8.30 | 11.00 | 9.65 | 10.02 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.80 | 0.98 | 0.01 | -0.04 | 8/7/2025 | 8/13/2025 3:59:53 PM EST |
| 220.00 | 0.50 | 2.15 | 1.33 | 1.26 | -0.04 | -3.08% | 0.01 | 35 | 19 | 0.23 | 0.46 | 0.10 | -0.42 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 2.10 | 1.05 | 0.06 | -0.29 | -82.86% | 0.00 | 2 | 24 | 0.89 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 268 | 1.31 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.77 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:53 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:53 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:53 PM EST |
| 210.00 | 0.10 | 0.55 | 0.33 | 0.15 | -0.15 | -50.00% | 0.00 | 9 | 23 | 0.44 | -0.02 | 0.01 | -0.04 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 220.00 | 1.00 | 2.65 | 1.83 | 2.51 | -1.04 | -29.30% | 0.01 | 2 | 129 | 0.24 | -0.54 | 0.10 | -0.42 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 230.00 | 8.70 | 12.70 | 10.70 | 11.30 | +1.30 | +13.00% | 0.05 | 1 | 15 | 0.91 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 240.00 | 18.50 | 22.60 | 20.55 | 23.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:53 PM EST |
| 250.00 | 28.40 | 32.60 | 30.50 | % | 0.12 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 260.00 | 38.40 | 42.60 | 40.50 | 20.93 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 8/13/2025 3:59:53 PM EST |
| 270.00 | 48.90 | 52.60 | 50.75 | % | 0.19 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 280.00 | 58.40 | 62.40 | 60.40 | % | 0.22 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 290.00 | 68.90 | 72.60 | 70.75 | % | 0.24 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 300.00 | 78.40 | 82.60 | 80.50 | % | 0.27 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 310.00 | 88.40 | 92.60 | 90.50 | % | 0.29 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 320.00 | 98.40 | 102.60 | 100.50 | % | 0.31 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 330.00 | 108.70 | 112.60 | 110.65 | % | 0.34 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 340.00 | 118.40 | 122.40 | 120.40 | % | 0.35 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST |