Options Chain for AMERICAN TOWER CORP NEW COM (AMT) - $181.24 as of 11/26/2025 8:03:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 99.60 | 103.60 | 101.60 | 145.20 | 0.00 | 0.00% | 1.27 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 11/26/2025 3:59:51 PM EST |
| 85.00 | 94.70 | 98.70 | 96.70 | % | 1.14 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 90.00 | 89.50 | 93.70 | 91.60 | % | 1.02 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 95.00 | 84.70 | 88.80 | 86.75 | % | 0.91 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 100.00 | 79.60 | 83.70 | 81.65 | 110.50 | 0.00 | 0.00% | 0.82 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 11/26/2025 3:59:51 PM EST |
| 105.00 | 74.70 | 78.80 | 76.75 | % | 0.73 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 110.00 | 69.70 | 73.80 | 71.75 | 69.90 | 0.00 | 0.00% | 0.65 | 0 | 2 | 1.10 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:51 PM EST |
| 115.00 | 64.70 | 68.80 | 66.75 | % | 0.58 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 120.00 | 59.80 | 63.70 | 61.75 | 119.05 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/9/2024 | 11/26/2025 3:59:51 PM EST |
| 125.00 | 54.80 | 58.80 | 56.80 | 69.70 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 11/26/2025 3:59:51 PM EST |
| 130.00 | 49.90 | 53.80 | 51.85 | 96.90 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 11/26/2025 3:59:51 PM EST |
| 135.00 | 45.60 | 48.80 | 47.20 | 59.60 | 0.00 | 0.00% | 0.35 | 0 | 7 | 0.74 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 11/26/2025 3:59:51 PM EST |
| 140.00 | 40.00 | 43.90 | 41.95 | 43.00 | -26.87 | -38.46% | 0.30 | 1 | 18 | 0.68 | 0.99 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 145.00 | 35.70 | 38.40 | 37.05 | 60.00 | 0.00 | 0.00% | 0.26 | 0 | 14 | 0.58 | 0.98 | 0.00 | -0.01 | 8/13/2025 | 11/26/2025 3:59:51 PM EST |
| 150.00 | 30.80 | 33.40 | 32.10 | 44.75 | 0.00 | 0.00% | 0.21 | 0 | 29 | 0.48 | 0.94 | 0.01 | -0.03 | 9/19/2025 | 11/26/2025 3:59:51 PM EST |
| 155.00 | 25.90 | 28.50 | 27.20 | 26.70 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.43 | 0.91 | 0.01 | -0.03 | 11/4/2025 | 11/26/2025 3:59:51 PM EST |
| 160.00 | 21.20 | 23.70 | 22.45 | 22.70 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.38 | 0.88 | 0.01 | -0.04 | 11/19/2025 | 11/26/2025 3:59:51 PM EST |
| 165.00 | 16.00 | 19.10 | 17.55 | 15.15 | 0.00 | 0.00% | 0.11 | 0 | 24 | 0.34 | 0.83 | 0.01 | -0.04 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 170.00 | 11.70 | 15.00 | 13.35 | 14.05 | -0.81 | -5.46% | 0.08 | 15 | 44 | 0.23 | 0.77 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 175.00 | 9.50 | 10.80 | 10.15 | 8.74 | +0.97 | +12.49% | 0.06 | 6 | 85 | 0.25 | 0.67 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 180.00 | 6.10 | 7.30 | 6.70 | 7.60 | +1.10 | +16.93% | 0.04 | 4 | 1,762 | 0.23 | 0.54 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 185.00 | 4.00 | 4.80 | 4.40 | 4.40 | 0.00 | 0.00% | 0.02 | 13 | 1,879 | 0.23 | 0.41 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 190.00 | 2.15 | 2.85 | 2.50 | 2.85 | -0.02 | -0.70% | 0.01 | 271 | 937 | 0.22 | 0.29 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 195.00 | 1.05 | 1.80 | 1.43 | 1.66 | +0.11 | +7.10% | 0.01 | 339 | 588 | 0.22 | 0.21 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 200.00 | 0.85 | 1.00 | 0.93 | 0.91 | -0.04 | -4.22% | 0.00 | 18 | 1,888 | 0.23 | 0.15 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 210.00 | 0.20 | 0.50 | 0.35 | 0.44 | -0.01 | -2.23% | 0.00 | 5 | 6,676 | 0.24 | 0.07 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 220.00 | 0.15 | 0.65 | 0.40 | 0.25 | -0.06 | -19.36% | 0.00 | 3 | 791 | 0.30 | 0.03 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 230.00 | 0.05 | 0.25 | 0.15 | 0.20 | +0.05 | +33.34% | 0.00 | 1 | 1,233 | 0.30 | 0.02 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 2.20 | 1.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 610 | 0.60 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 3:59:51 PM EST |
| 250.00 | 0.00 | 0.40 | 0.20 | 0.16 | -0.25 | -60.98% | 0.00 | 5 | 654 | 0.46 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 260.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 542 | 0.41 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.76 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/26/2025 3:59:51 PM EST |
| 280.00 | 0.00 | 1.65 | 0.83 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.76 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 11/26/2025 3:59:51 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.85 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 3:59:51 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.90 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 11/26/2025 3:59:51 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.94 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 11/26/2025 3:59:51 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 811 | 0.98 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 11/26/2025 3:59:51 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 11/26/2025 3:59:51 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 11/26/2025 3:59:51 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 11/26/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 395 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.92 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 11/26/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.32 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 11/26/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.23 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 11/26/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.90 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.65 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.99 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 11/26/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.92 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/26/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 466 | 0.85 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.78 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 348 | 0.72 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/26/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.66 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 35 | 346 | 0.37 | -0.01 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.40 | -0.02 | 0.00 | -0.01 | 11/17/2025 | 11/26/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.33 | -0.06 | 0.01 | -0.03 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 155.00 | 0.35 | 1.00 | 0.68 | 0.65 | -0.05 | -7.15% | 0.00 | 6 | 55 | 0.30 | -0.09 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 160.00 | 0.65 | 1.85 | 1.25 | 1.00 | -0.10 | -9.10% | 0.01 | 11 | 247 | 0.30 | -0.12 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 165.00 | 1.30 | 1.55 | 1.43 | 1.43 | -0.37 | -20.56% | 0.01 | 10 | 307 | 0.26 | -0.17 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 170.00 | 1.95 | 2.45 | 2.20 | 2.29 | -0.51 | -18.22% | 0.01 | 6 | 553 | 0.24 | -0.23 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 175.00 | 3.30 | 4.70 | 4.00 | 3.76 | -0.62 | -14.16% | 0.02 | 251 | 597 | 0.25 | -0.33 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 180.00 | 5.30 | 6.20 | 5.75 | 5.88 | -0.82 | -12.24% | 0.03 | 14 | 1,081 | 0.23 | -0.46 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 185.00 | 7.80 | 9.00 | 8.40 | 10.20 | 0.00 | 0.00% | 0.05 | 0 | 242 | 0.23 | -0.59 | 0.03 | -0.05 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 190.00 | 11.30 | 12.60 | 11.95 | 14.85 | 0.00 | 0.00% | 0.06 | 0 | 481 | 0.23 | -0.71 | 0.02 | -0.05 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 195.00 | 14.90 | 17.40 | 16.15 | 15.65 | -0.99 | -5.95% | 0.08 | 1 | 276 | 0.23 | -0.79 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 200.00 | 19.10 | 21.60 | 20.35 | 21.82 | 0.00 | 0.00% | 0.10 | 0 | 1,051 | 0.31 | -0.85 | 0.01 | -0.04 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 210.00 | 28.30 | 31.00 | 29.65 | 30.50 | +0.57 | +1.91% | 0.14 | 3 | 997 | 0.35 | -0.93 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 220.00 | 38.20 | 40.80 | 39.50 | 41.30 | 0.00 | 0.00% | 0.18 | 0 | 385 | 0.41 | -0.97 | 0.00 | -0.01 | 11/20/2025 | 11/26/2025 3:59:51 PM EST |
| 230.00 | 47.90 | 50.70 | 49.30 | 46.90 | 0.00 | 0.00% | 0.21 | 0 | 47 | 0.47 | -0.98 | 0.00 | -0.01 | 11/13/2025 | 11/26/2025 3:59:51 PM EST |
| 240.00 | 57.60 | 60.70 | 59.15 | 41.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 11/26/2025 3:59:51 PM EST |
| 250.00 | 67.70 | 70.60 | 69.15 | 40.62 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 11/26/2025 3:59:51 PM EST |
| 260.00 | 77.60 | 80.50 | 79.05 | 48.28 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 11/26/2025 3:59:51 PM EST |
| 270.00 | 87.40 | 90.50 | 88.95 | 79.91 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 11/26/2025 3:59:51 PM EST |
| 280.00 | 97.30 | 100.50 | 98.90 | 89.91 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 11/26/2025 3:59:51 PM EST |
| 290.00 | 107.20 | 111.00 | 109.10 | % | 0.38 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 300.00 | 117.20 | 120.90 | 119.05 | % | 0.40 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 310.00 | 127.00 | 131.00 | 129.00 | 118.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/2/2024 | 11/26/2025 3:59:51 PM EST |
| 320.00 | 137.10 | 140.40 | 138.75 | % | 0.43 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 330.00 | 147.60 | 150.80 | 149.20 | % | 0.45 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 340.00 | 157.10 | 160.20 | 158.65 | % | 0.47 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 350.00 | 167.00 | 170.70 | 168.85 | % | 0.48 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 360.00 | 177.00 | 180.90 | 178.95 | % | 0.50 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST |