Options Chain for SBA COMMUNICATIONS CORP NEW CL A (SBAC) - $228.32 as of 6/19/2025 8:29:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 116.60 | 120.30 | % | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 115.00 | 111.60 | 115.30 | % | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 120.00 | 106.60 | 110.30 | % | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 125.00 | 101.90 | 104.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 130.00 | 96.60 | 100.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 135.00 | 91.40 | 95.30 | % | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 140.00 | 86.90 | 90.20 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 145.00 | 81.60 | 85.20 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 150.00 | 76.50 | 80.40 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 155.00 | 71.90 | 75.30 | 57.20 | 0.00 | 0.00% | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 6/18/2025 3:29:05 PM EST |
| 160.00 | 66.90 | 70.50 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 165.00 | 61.90 | 65.40 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 170.00 | 56.90 | 60.40 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 175.00 | 51.80 | 55.40 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 180.00 | 46.50 | 50.30 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 185.00 | 41.90 | 45.20 | 37.40 | 0.00 | 0.00% | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 6/18/2025 3:29:05 PM EST |
| 190.00 | 36.90 | 40.40 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 195.00 | 31.90 | 35.30 | 35.00 | 0.00 | 0.00% | 0 | 6 | 1.74 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:29:05 PM EST |
| 200.00 | 26.60 | 30.40 | 42.10 | 0.00 | 0.00% | 0 | 71 | 1.53 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 6/18/2025 3:29:05 PM EST |
| 210.00 | 16.90 | 19.90 | 17.32 | 0.00 | 0.00% | 0 | 15 | 1.13 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:05 PM EST |
| 220.00 | 7.10 | 10.20 | 8.65 | 0.00 | 0.00% | 0 | 120 | 0.53 | 0.92 | 0.02 | -0.22 | 6/11/2025 | 6/18/2025 3:29:05 PM EST |
| 230.00 | 0.55 | 2.00 | 0.65 | -0.97 | -59.88% | 1 | 141 | 0.31 | 0.36 | 0.08 | -0.56 | 6/18/2025 | 6/18/2025 3:29:05 PM EST |
| 240.00 | 0.00 | 0.75 | 0.06 | -0.19 | -76.00% | 2 | 345 | 0.59 | 0.01 | 0.01 | -0.03 | 6/18/2025 | 6/18/2025 3:29:05 PM EST |
| 250.00 | 0.00 | 1.60 | 0.08 | 0.00 | 0.00% | 0 | 126 | 1.29 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:05 PM EST |
| 260.00 | 0.00 | 1.60 | 0.30 | 0.00 | 0.00% | 0 | 29 | 1.63 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:29:05 PM EST |
| 270.00 | 0.00 | 0.05 | 0.26 | 0.00 | 0.00% | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:29:05 PM EST |
| 280.00 | 0.00 | 1.55 | 0.90 | 0.00 | 0.00% | 0 | 50 | 2.21 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 6/18/2025 3:29:05 PM EST |
| 290.00 | 0.00 | 1.55 | 1.50 | 0.00 | 0.00% | 0 | 8 | 2.47 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 6/18/2025 3:29:05 PM EST |
| 300.00 | 0.00 | 1.55 | 1.50 | 0.00 | 0.00% | 0 | 2 | 2.71 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 6/18/2025 3:29:05 PM EST |
| 310.00 | 0.00 | 1.55 | 0.40 | 0.00 | 0.00% | 0 | 2 | 2.95 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/18/2025 3:29:05 PM EST |
| 320.00 | 0.00 | 1.55 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 330.00 | 0.00 | 2.15 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 340.00 | 0.00 | 2.15 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 350.00 | 0.00 | 2.15 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 360.00 | 0.00 | 2.15 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 370.00 | 0.00 | 2.15 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 120.00 | 0.00 | 1.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 135.00 | 0.00 | 1.55 | % | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 140.00 | 0.00 | 1.55 | % | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 145.00 | 0.00 | 1.55 | % | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 150.00 | 0.00 | 1.55 | 0.90 | 0.00 | 0.00% | 0 | 2 | 4.10 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:29:05 PM EST |
| 155.00 | 0.00 | 1.55 | 1.05 | 0.00 | 0.00% | 0 | 7 | 3.84 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:29:05 PM EST |
| 160.00 | 0.00 | 1.55 | 1.30 | 0.00 | 0.00% | 0 | 7 | 3.59 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:29:05 PM EST |
| 165.00 | 0.00 | 1.55 | 2.70 | 0.00 | 0.00% | 0 | 57 | 3.34 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:29:05 PM EST |
| 170.00 | 0.00 | 2.15 | 2.45 | 0.00 | 0.00% | 0 | 6 | 1.99 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 6/18/2025 3:29:05 PM EST |
| 175.00 | 0.00 | 1.55 | 1.50 | 0.00 | 0.00% | 0 | 31 | 2.86 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 6/18/2025 3:29:05 PM EST |
| 180.00 | 0.00 | 1.60 | 1.90 | 0.00 | 0.00% | 0 | 3 | 2.63 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 6/18/2025 3:29:05 PM EST |
| 185.00 | 0.00 | 1.50 | 2.51 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 6/18/2025 3:29:05 PM EST |
| 190.00 | 0.00 | 1.50 | 0.31 | 0.00 | 0.00% | 0 | 96 | 1.37 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/18/2025 3:29:05 PM EST |
| 195.00 | 0.00 | 1.50 | 4.30 | 0.00 | 0.00% | 0 | 44 | 1.21 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/18/2025 3:29:05 PM EST |
| 200.00 | 0.00 | 2.15 | 0.12 | 0.00 | 0.00% | 0 | 74 | 1.73 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:05 PM EST |
| 210.00 | 0.00 | 1.55 | 0.58 | 0.00 | 0.00% | 0 | 45 | 1.28 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:05 PM EST |
| 220.00 | 0.00 | 1.15 | 0.65 | 0.00 | 0.00% | 0 | 484 | 0.56 | -0.08 | 0.02 | -0.22 | 6/13/2025 | 6/18/2025 3:29:05 PM EST |
| 230.00 | 1.90 | 3.90 | 2.96 | 0.00 | 0.00% | 0 | 26 | 0.47 | -0.64 | 0.08 | -0.56 | 6/16/2025 | 6/18/2025 3:29:05 PM EST |
| 240.00 | 10.80 | 13.50 | 10.60 | 0.00 | 0.00% | 0 | 20 | 0.91 | -0.99 | 0.01 | -0.03 | 6/5/2025 | 6/18/2025 3:29:05 PM EST |
| 250.00 | 19.80 | 23.50 | 13.80 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 6/18/2025 3:29:05 PM EST |
| 260.00 | 29.90 | 33.30 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 270.00 | 40.10 | 43.20 | 43.50 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 6/18/2025 3:29:05 PM EST |
| 280.00 | 50.00 | 53.20 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 290.00 | 59.90 | 63.20 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 300.00 | 69.80 | 73.20 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 310.00 | 79.80 | 83.50 | 101.00 | 0.00 | 0.00% | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:29:05 PM EST |
| 320.00 | 89.80 | 93.20 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 330.00 | 99.90 | 102.90 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 340.00 | 110.30 | 113.20 | % | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 350.00 | 119.80 | 123.40 | % | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 360.00 | 129.80 | 132.80 | % | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 370.00 | 139.80 | 143.30 | % | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST |