Options Chain for SBA COMMUNICATIONS CORP NEW CL A (SBAC) - $197.93 as of 4/26/2024 3:44:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 77.70 | 85.90 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 120.00 | 72.70 | 80.70 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 125.00 | 67.70 | 75.80 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 130.00 | 62.70 | 70.80 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 135.00 | 57.60 | 66.00 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 140.00 | 52.50 | 61.00 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 145.00 | 47.80 | 56.00 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 150.00 | 42.50 | 50.70 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 155.00 | 37.80 | 46.10 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 160.00 | 32.90 | 41.10 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 165.00 | 27.90 | 36.00 | % | 0 | 0 | 0.96 | 0.96 | 0.01 | -0.03 | 4/26/2024 4:00:07 PM EST | |||
| 170.00 | 23.10 | 30.60 | % | 0 | 0 | 0.83 | 0.91 | 0.01 | -0.07 | 4/26/2024 4:00:07 PM EST | |||
| 175.00 | 20.50 | 26.30 | % | 0 | 0 | 0.78 | 0.88 | 0.01 | -0.07 | 4/26/2024 4:00:07 PM EST | |||
| 180.00 | 16.80 | 18.20 | % | 0 | 0 | 0.46 | 0.83 | 0.02 | -0.09 | 4/26/2024 4:00:07 PM EST | |||
| 185.00 | 12.80 | 14.00 | % | 0 | 0 | 0.44 | 0.74 | 0.02 | -0.11 | 4/26/2024 4:00:07 PM EST | |||
| 190.00 | 9.50 | 10.10 | 11.50 | +0.50 | +4.55% | 2 | 12 | 0.47 | 0.64 | 0.02 | -0.13 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 195.00 | 6.20 | 7.00 | 7.09 | -0.51 | -6.72% | 2 | 35 | 0.34 | 0.53 | 0.02 | -0.14 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 200.00 | 3.30 | 4.60 | 4.50 | -1.00 | -18.19% | 6 | 220 | 0.31 | 0.41 | 0.02 | -0.14 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 210.00 | 0.65 | 1.85 | 1.37 | -0.58 | -29.75% | 16 | 132 | 0.29 | 0.20 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 220.00 | 0.00 | 0.55 | 0.45 | -0.30 | -40.00% | 4 | 32 | 0.34 | 0.08 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 230.00 | 0.00 | 1.50 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.03 | 0.00 | -0.02 | 4/12/2024 | 4/26/2024 4:00:07 PM EST |
| 240.00 | 0.00 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 146 | 0.66 | 0.01 | 0.00 | -0.01 | 3/28/2024 | 4/26/2024 4:00:07 PM EST |
| 250.00 | 0.00 | 4.30 | 0.90 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 4:00:07 PM EST |
| 260.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.70 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 4:00:07 PM EST |
| 270.00 | 0.00 | 1.50 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 280.00 | 0.00 | 1.50 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 290.00 | 0.00 | 1.50 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 300.00 | 0.00 | 1.50 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 310.00 | 0.00 | 1.50 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 320.00 | 0.00 | 1.50 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 330.00 | 0.00 | 1.50 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 1.50 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 120.00 | 0.00 | 1.50 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 125.00 | 0.00 | 1.50 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 130.00 | 0.00 | 1.50 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 135.00 | 0.00 | 1.50 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 140.00 | 0.00 | 1.50 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 145.00 | 0.00 | 1.50 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 150.00 | 0.00 | 1.50 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 155.00 | 0.00 | 1.50 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 160.00 | 0.00 | 1.50 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 165.00 | 0.00 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.04 | 0.01 | -0.03 | 4/22/2024 | 4/26/2024 4:00:07 PM EST |
| 170.00 | 0.10 | 0.40 | 0.30 | -0.15 | -33.34% | 1 | 2 | 0.33 | -0.09 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 175.00 | 0.50 | 0.85 | 0.55 | % | 1 | 0 | 0.34 | -0.12 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 4:00:07 PM EST | |
| 180.00 | 1.05 | 1.20 | 1.02 | -0.03 | -2.86% | 1 | 104 | 0.31 | -0.17 | 0.02 | -0.09 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 185.00 | 1.90 | 2.60 | 1.70 | -0.15 | -8.11% | 4 | 7 | 0.32 | -0.26 | 0.02 | -0.11 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 190.00 | 3.00 | 3.80 | 2.80 | 0.00 | 0.00% | 0 | 56 | 0.30 | -0.36 | 0.02 | -0.13 | 4/23/2024 | 4/26/2024 4:00:07 PM EST |
| 195.00 | 5.00 | 5.50 | 5.00 | +0.50 | +11.12% | 1 | 523 | 0.29 | -0.47 | 0.02 | -0.14 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 200.00 | 7.40 | 8.60 | 7.00 | +0.60 | +9.38% | 10 | 36 | 0.46 | -0.59 | 0.02 | -0.14 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 210.00 | 11.30 | 16.20 | 13.50 | -2.50 | -15.63% | 2 | 43 | 0.52 | -0.80 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 220.00 | 20.10 | 28.70 | 24.30 | +0.25 | +1.04% | 1 | 55 | 0.62 | -0.92 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 230.00 | 29.00 | 38.70 | % | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.02 | 4/26/2024 4:00:07 PM EST | |||
| 240.00 | 39.10 | 48.70 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:07 PM EST | |||
| 250.00 | 49.00 | 58.80 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 260.00 | 59.00 | 68.90 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 270.00 | 69.00 | 78.80 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 280.00 | 79.00 | 88.80 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 290.00 | 89.00 | 98.40 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 300.00 | 99.00 | 108.80 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 310.00 | 109.00 | 118.90 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 320.00 | 119.00 | 128.80 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 330.00 | 129.00 | 138.80 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST |