Options Chain for SBA COMMUNICATIONS CORP NEW CL A (SBAC) - $188.12 as of 1/7/2026 2:49:58 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 | 36.70 | 40.50 | 38.60 | % | 0.27 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 150.00 | 31.70 | 35.40 | 33.55 | 39.58 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 1/7/2026 3:59:54 PM EST |
| 155.00 | 26.80 | 30.40 | 28.60 | % | 0.18 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 160.00 | 22.00 | 25.70 | 23.85 | % | 0.15 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 1/7/2026 3:59:54 PM EST | |||
| 165.00 | 16.90 | 20.40 | 18.65 | % | 0.11 | 0 | 0 | 0.74 | 0.98 | 0.01 | -0.06 | 1/7/2026 3:59:54 PM EST | |||
| 170.00 | 12.00 | 15.60 | 13.80 | % | 0.08 | 0 | 0 | 0.56 | 0.94 | 0.02 | -0.09 | 1/7/2026 3:59:54 PM EST | |||
| 175.00 | 7.20 | 10.80 | 9.00 | 14.92 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.47 | 0.82 | 0.03 | -0.15 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 180.00 | 3.50 | 7.00 | 5.25 | 12.34 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.25 | 0.61 | 0.05 | -0.18 | 12/2/2025 | 1/7/2026 3:59:54 PM EST |
| 185.00 | 0.60 | 3.30 | 1.95 | 9.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.26 | 0.34 | 0.05 | -0.16 | 12/26/2025 | 1/7/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 2.65 | 1.33 | 0.79 | -5.77 | -87.96% | 0.01 | 1 | 11 | 0.53 | 0.14 | 0.03 | -0.09 | 1/8/2026 | 1/7/2026 3:59:54 PM EST |
| 195.00 | 0.15 | 0.80 | 0.48 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.30 | 0.05 | 0.01 | -0.05 | 1/5/2026 | 1/7/2026 3:59:54 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.45 | 0.01 | 0.00 | -0.01 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.50 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 270.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 280.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 290.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 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 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.29 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/7/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.15 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 2.35 | 1.18 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | 0.00 | 0.00 | -0.01 | 12/11/2025 | 1/7/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 2.45 | 1.23 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.74 | -0.02 | 0.01 | -0.06 | 12/11/2025 | 1/7/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 2.65 | 1.33 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.61 | -0.06 | 0.02 | -0.09 | 12/30/2025 | 1/7/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 2.70 | 1.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.44 | -0.18 | 0.03 | -0.15 | 12/29/2025 | 1/7/2026 3:59:54 PM EST |
| 180.00 | 0.60 | 3.70 | 2.15 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.27 | -0.39 | 0.05 | -0.18 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 185.00 | 2.20 | 5.70 | 3.95 | 4.27 | 0.00 | 0.00% | 0.02 | 0 | 225 | 0.43 | -0.66 | 0.05 | -0.16 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 190.00 | 6.10 | 9.50 | 7.80 | 6.10 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.46 | -0.86 | 0.03 | -0.09 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 195.00 | 10.80 | 13.90 | 12.35 | 6.60 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.57 | -0.95 | 0.01 | -0.05 | 12/23/2025 | 1/7/2026 3:59:54 PM EST |
| 200.00 | 15.20 | 18.70 | 16.95 | % | 0.08 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 1/7/2026 3:59:54 PM EST | |||
| 210.00 | 24.50 | 28.50 | 26.50 | % | 0.13 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 220.00 | 34.20 | 38.50 | 36.35 | % | 0.17 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 230.00 | 45.00 | 48.50 | 46.75 | % | 0.20 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 240.00 | 55.00 | 58.50 | 56.75 | % | 0.24 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 250.00 | 65.20 | 68.50 | 66.85 | % | 0.27 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 260.00 | 74.20 | 78.50 | 76.35 | % | 0.29 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 270.00 | 84.20 | 88.50 | 86.35 | % | 0.32 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 280.00 | 94.20 | 98.50 | 96.35 | % | 0.34 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 290.00 | 104.20 | 108.50 | 106.35 | % | 0.37 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST |