Options Chain for SBA COMMUNICATIONS CORP NEW CL A (SBAC) - $218.94 as of 11/20/2024 8:40:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 122.20 | 126.90 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 100.00 | 117.10 | 121.90 | 99.30 | 0.00 | 0.00% | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 11/20/2024 3:59:43 PM EST |
| 105.00 | 112.20 | 116.90 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 110.00 | 107.10 | 111.90 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 115.00 | 102.20 | 107.00 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 120.00 | 97.40 | 102.00 | 122.68 | 0.00 | 0.00% | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 9/24/2024 | 11/20/2024 3:59:43 PM EST |
| 125.00 | 92.30 | 97.00 | 79.97 | 0.00 | 0.00% | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 5/16/2024 | 11/20/2024 3:59:43 PM EST |
| 130.00 | 87.40 | 92.00 | 71.45 | 0.00 | 0.00% | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/12/2024 | 11/20/2024 3:59:43 PM EST |
| 135.00 | 82.20 | 87.00 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 140.00 | 77.30 | 82.00 | 77.50 | 0.00 | 0.00% | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/30/2024 | 11/20/2024 3:59:43 PM EST |
| 145.00 | 72.20 | 77.00 | 72.80 | 0.00 | 0.00% | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/16/2024 | 11/20/2024 3:59:43 PM EST |
| 150.00 | 67.20 | 72.00 | 93.30 | 0.00 | 0.00% | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:43 PM EST |
| 155.00 | 62.50 | 67.00 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 160.00 | 57.50 | 62.40 | 57.35 | 0.00 | 0.00% | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:43 PM EST |
| 165.00 | 52.50 | 57.30 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 170.00 | 47.70 | 52.40 | 67.20 | 0.00 | 0.00% | 0 | 2 | 0.71 | 1.00 | 0.00 | -0.02 | 9/4/2024 | 11/20/2024 3:59:43 PM EST |
| 175.00 | 42.70 | 47.50 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.03 | 11/20/2024 3:59:43 PM EST | |||
| 180.00 | 37.80 | 42.50 | 46.00 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.99 | 0.00 | -0.04 | 8/6/2024 | 11/20/2024 3:59:43 PM EST |
| 185.00 | 32.70 | 37.50 | 33.84 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.98 | 0.00 | -0.04 | 2/28/2024 | 11/20/2024 3:59:43 PM EST |
| 190.00 | 28.50 | 32.90 | 41.70 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.95 | 0.00 | -0.06 | 10/30/2024 | 11/20/2024 3:59:43 PM EST |
| 195.00 | 23.40 | 28.00 | 15.80 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.92 | 0.01 | -0.07 | 6/20/2024 | 11/20/2024 3:59:43 PM EST |
| 200.00 | 19.20 | 23.20 | 23.50 | 0.00 | 0.00% | 0 | 11 | 0.42 | 0.88 | 0.01 | -0.09 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 210.00 | 11.50 | 13.80 | 14.15 | 0.00 | 0.00% | 0 | 23 | 0.27 | 0.74 | 0.02 | -0.11 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 220.00 | 5.70 | 7.00 | 7.47 | 0.00 | 0.00% | 0 | 198 | 0.25 | 0.51 | 0.03 | -0.12 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 230.00 | 2.00 | 3.30 | 2.35 | -1.05 | -30.89% | 5 | 225 | 0.25 | 0.28 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 240.00 | 0.00 | 3.00 | 1.10 | -0.27 | -19.71% | 8 | 346 | 0.29 | 0.12 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 250.00 | 0.00 | 2.15 | 2.15 | +1.25 | +138.89% | 2 | 336 | 0.43 | 0.04 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 260.00 | 0.00 | 2.40 | 0.44 | 0.00 | 0.00% | 0 | 348 | 0.36 | 0.01 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 270.00 | 0.10 | 2.30 | 1.28 | 0.00 | 0.00% | 0 | 589 | 0.39 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 280.00 | 0.00 | 2.00 | 0.85 | 0.00 | 0.00% | 0 | 77 | 0.63 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:43 PM EST |
| 290.00 | 0.00 | 2.25 | 1.16 | 0.00 | 0.00% | 0 | 546 | 0.57 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 300.00 | 0.00 | 2.20 | 0.85 | 0.00 | 0.00% | 0 | 15 | 0.79 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 3:59:43 PM EST |
| 310.00 | 0.00 | 2.20 | 2.05 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 11/20/2024 3:59:43 PM EST |
| 320.00 | 0.00 | 2.15 | 1.70 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 11/20/2024 3:59:43 PM EST |
| 330.00 | 0.00 | 2.15 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 1/30/2024 | 11/20/2024 3:59:43 PM EST |
| 340.00 | 0.00 | 2.15 | % | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 350.00 | 0.00 | 2.15 | % | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 360.00 | 0.00 | 2.15 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 370.00 | 0.00 | 2.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 380.00 | 0.00 | 2.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 31 | 1.18 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 11/20/2024 3:59:43 PM EST |
| 100.00 | 0.00 | 2.15 | % | 0 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 4 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 110.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 5 | 1.29 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 11/20/2024 3:59:43 PM EST |
| 115.00 | 0.00 | 2.15 | 0.65 | 0.00 | 0.00% | 0 | 6 | 1.23 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 11/20/2024 3:59:43 PM EST |
| 120.00 | 0.00 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 11/20/2024 3:59:43 PM EST |
| 125.00 | 0.00 | 0.50 | 1.76 | 0.00 | 0.00% | 0 | 27 | 1.03 | 0.00 | 0.00 | 0.00 | 2/27/2024 | 11/20/2024 3:59:43 PM EST |
| 130.00 | 0.00 | 2.15 | 1.80 | 0.00 | 0.00% | 0 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 11/20/2024 3:59:43 PM EST |
| 135.00 | 0.00 | 2.15 | 1.85 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 11/20/2024 3:59:43 PM EST |
| 140.00 | 0.00 | 2.15 | 1.95 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 5/10/2024 | 11/20/2024 3:59:43 PM EST |
| 145.00 | 0.00 | 2.15 | 3.50 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 11/20/2024 3:59:43 PM EST |
| 150.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 24 | 0.69 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:43 PM EST |
| 155.00 | 0.00 | 2.20 | 2.70 | 0.00 | 0.00% | 0 | 11 | 0.73 | 0.00 | 0.00 | 0.00 | 5/15/2024 | 11/20/2024 3:59:43 PM EST |
| 160.00 | 0.00 | 0.70 | 0.75 | 0.00 | 0.00% | 0 | 12 | 0.67 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 11/20/2024 3:59:43 PM EST |
| 165.00 | 0.00 | 2.30 | 2.00 | 0.00 | 0.00% | 0 | 28 | 0.62 | 0.00 | 0.00 | -0.01 | 7/22/2024 | 11/20/2024 3:59:43 PM EST |
| 170.00 | 0.00 | 2.35 | 1.60 | 0.00 | 0.00% | 0 | 27 | 0.60 | 0.00 | 0.00 | -0.02 | 7/29/2024 | 11/20/2024 3:59:43 PM EST |
| 175.00 | 0.00 | 2.40 | 2.95 | 0.00 | 0.00% | 0 | 16 | 0.55 | -0.01 | 0.00 | -0.03 | 7/19/2024 | 11/20/2024 3:59:43 PM EST |
| 180.00 | 0.00 | 0.80 | 0.33 | 0.00 | 0.00% | 0 | 47 | 0.47 | -0.01 | 0.00 | -0.04 | 10/22/2024 | 11/20/2024 3:59:43 PM EST |
| 185.00 | 0.00 | 2.60 | 1.55 | 0.00 | 0.00% | 0 | 36 | 0.45 | -0.02 | 0.00 | -0.04 | 9/3/2024 | 11/20/2024 3:59:43 PM EST |
| 190.00 | 0.00 | 2.80 | 0.70 | 0.00 | 0.00% | 0 | 62 | 0.39 | -0.05 | 0.00 | -0.06 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 195.00 | 0.15 | 1.40 | 1.03 | 0.00 | 0.00% | 0 | 86 | 0.31 | -0.08 | 0.01 | -0.07 | 11/11/2024 | 11/20/2024 3:59:43 PM EST |
| 200.00 | 0.85 | 1.55 | 1.65 | 0.00 | 0.00% | 0 | 377 | 0.30 | -0.12 | 0.01 | -0.09 | 11/13/2024 | 11/20/2024 3:59:43 PM EST |
| 210.00 | 1.20 | 3.10 | 2.57 | +0.07 | +2.80% | 17 | 649 | 0.24 | -0.26 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 220.00 | 5.80 | 7.10 | 5.60 | 0.00 | 0.00% | 0 | 2,103 | 0.25 | -0.49 | 0.03 | -0.12 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 230.00 | 10.10 | 14.50 | 11.15 | 0.00 | 0.00% | 0 | 634 | 0.23 | -0.72 | 0.02 | -0.10 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 240.00 | 19.80 | 22.80 | 17.50 | 0.00 | 0.00% | 0 | 11 | 0.36 | -0.88 | 0.01 | -0.06 | 11/1/2024 | 11/20/2024 3:59:43 PM EST |
| 250.00 | 29.10 | 33.00 | 10.15 | 0.00 | 0.00% | 0 | 6 | 0.43 | -0.96 | 0.01 | -0.02 | 10/16/2024 | 11/20/2024 3:59:43 PM EST |
| 260.00 | 38.90 | 43.00 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 270.00 | 48.50 | 53.30 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 280.00 | 58.60 | 63.40 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 290.00 | 68.50 | 73.30 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 300.00 | 78.50 | 83.40 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 310.00 | 88.50 | 93.40 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 320.00 | 98.50 | 103.40 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 330.00 | 108.50 | 113.40 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 340.00 | 118.50 | 123.30 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 350.00 | 128.50 | 133.40 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 360.00 | 138.50 | 143.40 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 370.00 | 148.50 | 153.40 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 380.00 | 158.50 | 163.40 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST |