Options Chain for SBA COMMUNICATIONS CORP NEW CL A (SBAC) - $196.09 as of 11/19/2025 8:12:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 65.30 | 68.20 | 66.75 | % | 0.51 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 140.00 | 55.30 | 58.20 | 56.75 | % | 0.41 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 145.00 | 49.50 | 53.20 | 51.35 | 56.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:53 PM EST |
| 150.00 | 44.50 | 48.20 | 46.35 | 51.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:53 PM EST |
| 155.00 | 39.50 | 43.20 | 41.35 | % | 0.27 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 160.00 | 35.30 | 38.20 | 36.75 | % | 0.23 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 165.00 | 29.60 | 33.20 | 31.40 | % | 0.19 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 170.00 | 25.40 | 28.20 | 26.80 | % | 0.16 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 175.00 | 20.70 | 23.10 | 21.90 | % | 0.13 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 180.00 | 15.40 | 18.30 | 16.85 | 15.70 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.04 | 11/3/2025 | 11/19/2025 3:59:53 PM EST |
| 185.00 | 10.70 | 13.20 | 11.95 | 14.05 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.03 | 0.95 | 0.02 | -0.18 | 10/20/2025 | 11/19/2025 3:59:53 PM EST |
| 190.00 | 6.30 | 9.00 | 7.65 | 6.10 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.90 | 0.83 | 0.04 | -0.67 | 11/13/2025 | 11/19/2025 3:59:53 PM EST |
| 195.00 | 1.95 | 4.90 | 3.43 | 3.00 | +0.25 | +9.10% | 0.02 | 3 | 25 | 0.43 | 0.60 | 0.06 | -0.80 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 2.90 | 1.45 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 335 | 0.76 | 0.31 | 0.05 | -0.65 | 11/18/2025 | 11/19/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 0.35 | 0.18 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.64 | 0.03 | 0.01 | -0.07 | 11/13/2025 | 11/19/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 444 | 1.58 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.30 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.61 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:53 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 280.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 290.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.22 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/19/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.61 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/19/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.32 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/19/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.04 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/19/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.75 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/19/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.48 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.21 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.42 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.20 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 0.80 | 0.40 | 0.10 | -0.40 | -80.00% | 0.00 | 1 | 266 | 1.00 | -0.01 | 0.00 | -0.04 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 0.85 | 0.43 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.78 | -0.05 | 0.02 | -0.18 | 11/18/2025 | 11/19/2025 3:59:53 PM EST |
| 190.00 | 0.55 | 1.15 | 0.85 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.54 | -0.17 | 0.04 | -0.67 | 11/18/2025 | 11/19/2025 3:59:53 PM EST |
| 195.00 | 0.95 | 3.30 | 2.13 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.49 | -0.40 | 0.06 | -0.80 | 11/13/2025 | 11/19/2025 3:59:53 PM EST |
| 200.00 | 3.20 | 5.70 | 4.45 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.61 | -0.69 | 0.05 | -0.65 | 11/13/2025 | 11/19/2025 3:59:53 PM EST |
| 210.00 | 12.00 | 15.00 | 13.50 | % | 0.06 | 0 | 0 | 0.96 | -0.97 | 0.01 | -0.07 | 11/19/2025 3:59:53 PM EST | |||
| 220.00 | 21.90 | 25.00 | 23.45 | 30.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 3:59:53 PM EST |
| 230.00 | 31.90 | 35.20 | 33.55 | % | 0.15 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 240.00 | 41.90 | 44.70 | 43.30 | 42.67 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 3:59:53 PM EST |
| 250.00 | 51.90 | 54.70 | 53.30 | % | 0.21 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 260.00 | 61.90 | 64.70 | 63.30 | % | 0.24 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 270.00 | 71.90 | 74.70 | 73.30 | % | 0.27 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 280.00 | 81.90 | 84.70 | 83.30 | % | 0.30 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 290.00 | 91.90 | 95.60 | 93.75 | % | 0.32 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST |