Options Chain for SBA COMMUNICATIONS CORP NEW CL A (SBAC) - $191.70 as of 10/3/2025 3:23:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 50.50 | 54.40 | 52.45 | 60.00 | 0.00 | 0.00% | 0.37 | 0 | 4 | 1.28 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 4:00:02 PM EST |
| 145.00 | 45.60 | 49.30 | 47.45 | 48.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/3/2025 4:00:02 PM EST |
| 150.00 | 40.50 | 44.50 | 42.50 | % | 0.28 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 155.00 | 35.60 | 39.40 | 37.50 | % | 0.24 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 160.00 | 30.60 | 34.30 | 32.45 | % | 0.20 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 165.00 | 25.70 | 29.50 | 27.60 | % | 0.17 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 170.00 | 20.80 | 24.60 | 22.70 | % | 0.13 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.03 | 10/3/2025 4:00:02 PM EST | |||
| 175.00 | 16.00 | 19.80 | 17.90 | % | 0.10 | 0 | 0 | 0.57 | 0.95 | 0.01 | -0.07 | 10/3/2025 4:00:02 PM EST | |||
| 180.00 | 11.30 | 15.10 | 13.20 | 16.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.42 | 0.89 | 0.02 | -0.10 | 9/10/2025 | 10/3/2025 4:00:02 PM EST |
| 185.00 | 8.60 | 9.20 | 8.90 | % | 0.05 | 0 | 0 | 0.20 | 0.80 | 0.03 | -0.13 | 10/3/2025 4:00:02 PM EST | |||
| 190.00 | 4.80 | 7.10 | 5.95 | 5.90 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.25 | 0.65 | 0.04 | -0.15 | 10/1/2025 | 10/3/2025 4:00:02 PM EST |
| 195.00 | 2.25 | 3.10 | 2.68 | 2.50 | -0.99 | -28.37% | 0.01 | 2 | 17 | 0.21 | 0.46 | 0.04 | -0.14 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 200.00 | 1.00 | 1.65 | 1.33 | 1.25 | -0.68 | -35.24% | 0.01 | 3 | 47 | 0.23 | 0.27 | 0.03 | -0.11 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 335 | 0.52 | 0.06 | 0.01 | -0.03 | 10/1/2025 | 10/3/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 0.70 | 0.35 | 0.40 | -0.26 | -39.40% | 0.00 | 1 | 37 | 0.49 | 0.01 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 230.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 441 | 0.55 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/3/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.94 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/3/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/3/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 160.00 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/3/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 170.00 | 0.00 | 2.50 | 1.25 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.70 | -0.01 | 0.00 | -0.03 | 9/8/2025 | 10/3/2025 4:00:02 PM EST |
| 175.00 | 0.25 | 1.00 | 0.63 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.38 | -0.05 | 0.01 | -0.07 | 10/1/2025 | 10/3/2025 4:00:02 PM EST |
| 180.00 | 0.55 | 1.05 | 0.80 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.33 | -0.11 | 0.02 | -0.10 | 9/11/2025 | 10/3/2025 4:00:02 PM EST |
| 185.00 | 1.20 | 1.85 | 1.53 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.31 | -0.20 | 0.03 | -0.13 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 190.00 | 2.45 | 3.30 | 2.88 | 3.80 | +0.53 | +16.21% | 0.02 | 2 | 38 | 0.30 | -0.35 | 0.04 | -0.15 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 195.00 | 4.90 | 5.90 | 5.40 | 6.40 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.31 | -0.54 | 0.04 | -0.14 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 200.00 | 7.60 | 9.60 | 8.60 | 9.82 | +0.22 | +2.30% | 0.04 | 2 | 291 | 0.32 | -0.73 | 0.03 | -0.11 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 210.00 | 16.10 | 20.00 | 18.05 | 14.53 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.55 | -0.94 | 0.01 | -0.03 | 9/30/2025 | 10/3/2025 4:00:02 PM EST |
| 220.00 | 25.90 | 29.70 | 27.80 | 27.30 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.71 | -0.99 | 0.00 | -0.01 | 9/10/2025 | 10/3/2025 4:00:02 PM EST |
| 230.00 | 36.30 | 39.70 | 38.00 | % | 0.17 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 240.00 | 45.90 | 49.80 | 47.85 | % | 0.20 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 250.00 | 55.90 | 59.80 | 57.85 | % | 0.23 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 260.00 | 65.90 | 69.80 | 67.85 | % | 0.26 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 270.00 | 75.90 | 79.80 | 77.85 | % | 0.29 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 280.00 | 85.90 | 89.80 | 87.85 | % | 0.31 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 290.00 | 95.90 | 99.80 | 97.85 | % | 0.34 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 300.00 | 105.90 | 109.80 | 107.85 | % | 0.36 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 310.00 | 115.90 | 119.80 | 117.85 | % | 0.38 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 320.00 | 126.00 | 129.60 | 127.80 | % | 0.40 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST |