Options Chain for SBA COMMUNICATIONS CORP NEW CL A (SBAC) - $241.95 as of 5/5/2025 9:08:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 100.30 | 104.30 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 145.00 | 95.70 | 99.30 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 150.00 | 90.30 | 94.40 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 155.00 | 85.40 | 89.40 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 160.00 | 80.30 | 84.40 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 165.00 | 75.70 | 79.40 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 170.00 | 70.60 | 74.40 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 175.00 | 65.80 | 69.40 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 180.00 | 60.80 | 64.40 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 185.00 | 55.80 | 59.40 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 190.00 | 50.80 | 54.40 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 195.00 | 45.80 | 49.40 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 200.00 | 40.70 | 44.50 | 15.74 | 0.00 | 0.00% | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:48 PM EST |
| 210.00 | 31.10 | 34.50 | 21.89 | 0.00 | 0.00% | 0 | 6 | 0.74 | 1.00 | 0.00 | -0.01 | 4/17/2025 | 5/5/2025 3:59:48 PM EST |
| 220.00 | 21.20 | 24.90 | 22.20 | +3.70 | +20.00% | 3 | 32 | 0.61 | 0.97 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 230.00 | 12.00 | 15.60 | 10.00 | 0.00 | 0.00% | 0 | 45 | 0.47 | 0.86 | 0.02 | -0.12 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 240.00 | 4.30 | 6.40 | 6.70 | +2.50 | +59.53% | 3 | 57 | 0.24 | 0.60 | 0.04 | -0.18 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 250.00 | 1.00 | 2.00 | 1.80 | +0.37 | +25.88% | 4 | 417 | 0.24 | 0.21 | 0.03 | -0.13 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 260.00 | 0.00 | 1.15 | 0.21 | -0.42 | -66.67% | 1 | 61 | 0.37 | 0.04 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 270.00 | 0.00 | 2.20 | 0.60 | 0.00 | 0.00% | 0 | 372 | 0.61 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 280.00 | 0.00 | 2.15 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 290.00 | 0.00 | 2.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 300.00 | 0.00 | 2.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 310.00 | 0.00 | 2.00 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 320.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:48 PM EST |
| 330.00 | 0.00 | 2.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 1.50 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 150.00 | 0.00 | 1.30 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 160.00 | 0.00 | 0.70 | 1.10 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:48 PM EST |
| 165.00 | 0.00 | 0.55 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 170.00 | 0.00 | 0.70 | 1.70 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:48 PM EST |
| 175.00 | 0.00 | 0.55 | 0.17 | 0.00 | 0.00% | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 180.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 8 | 1.04 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 185.00 | 0.00 | 2.15 | 1.10 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 5/5/2025 3:59:48 PM EST |
| 190.00 | 0.00 | 0.60 | 1.10 | 0.00 | 0.00% | 0 | 13 | 0.84 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:48 PM EST |
| 195.00 | 0.00 | 0.50 | 0.40 | -0.20 | -33.34% | 10 | 14 | 0.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 200.00 | 0.00 | 0.50 | 0.40 | +0.25 | +166.67% | 1 | 423 | 0.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 210.00 | 0.00 | 1.05 | 1.10 | +0.75 | +214.29% | 13 | 45 | 0.63 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 220.00 | 0.00 | 0.90 | 1.25 | +0.70 | +127.28% | 26 | 427 | 0.45 | -0.03 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 230.00 | 0.60 | 1.45 | 1.20 | -0.60 | -33.34% | 11 | 17 | 0.29 | -0.14 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 240.00 | 2.15 | 3.80 | 2.65 | -1.05 | -28.38% | 26 | 6 | 0.23 | -0.40 | 0.04 | -0.18 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 250.00 | 7.00 | 9.50 | % | 0 | 0 | 0.29 | -0.79 | 0.03 | -0.13 | 5/5/2025 3:59:48 PM EST | |||
| 260.00 | 15.90 | 19.60 | % | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.04 | 5/5/2025 3:59:48 PM EST | |||
| 270.00 | 25.90 | 29.70 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 280.00 | 35.80 | 39.90 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 290.00 | 45.80 | 49.90 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 300.00 | 55.90 | 59.90 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 310.00 | 65.80 | 69.70 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 320.00 | 75.80 | 79.70 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 330.00 | 85.90 | 89.70 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |