Options Chain for AMERICAN TOWER CORP NEW COM (AMT) - $175.57 as of 1/1/2026 7:09:00 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 | 93.60 | 98.00 | 95.80 | 145.20 | 0.00 | 0.00% | 1.20 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 12/31/2025 4:00:00 PM EST |
| 85.00 | 88.90 | 93.00 | 90.95 | % | 1.07 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 12/31/2025 4:00:00 PM EST | |||
| 90.00 | 83.90 | 88.00 | 85.95 | % | 0.96 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 12/31/2025 4:00:00 PM EST | |||
| 95.00 | 78.90 | 82.90 | 80.90 | % | 0.85 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 12/31/2025 4:00:00 PM EST | |||
| 100.00 | 73.90 | 78.00 | 75.95 | 75.70 | 0.00 | 0.00% | 0.76 | 0 | 2 | 1.98 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/31/2025 4:00:00 PM EST |
| 105.00 | 69.10 | 73.00 | 71.05 | % | 0.68 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 12/31/2025 4:00:00 PM EST | |||
| 110.00 | 64.00 | 67.90 | 65.95 | 64.86 | 0.00 | 0.00% | 0.60 | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 4:00:00 PM EST |
| 115.00 | 58.90 | 63.00 | 60.95 | 61.95 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/31/2025 4:00:00 PM EST |
| 120.00 | 53.90 | 57.90 | 55.90 | 119.05 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 9/9/2024 | 12/31/2025 4:00:00 PM EST |
| 125.00 | 48.90 | 53.10 | 51.00 | 69.70 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 12/31/2025 4:00:00 PM EST |
| 130.00 | 43.70 | 48.10 | 45.90 | 96.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 12/31/2025 4:00:00 PM EST |
| 135.00 | 39.10 | 43.10 | 41.10 | 39.35 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.09 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 4:00:00 PM EST |
| 140.00 | 33.90 | 38.10 | 36.00 | 35.68 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 4:00:00 PM EST |
| 145.00 | 29.10 | 32.90 | 31.00 | 30.42 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 4:00:00 PM EST |
| 150.00 | 25.20 | 28.10 | 26.65 | 24.98 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.75 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 4:00:00 PM EST |
| 155.00 | 19.40 | 23.00 | 21.20 | 19.98 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.63 | 0.99 | 0.00 | -0.03 | 12/26/2025 | 12/31/2025 4:00:00 PM EST |
| 160.00 | 14.50 | 17.80 | 16.15 | 15.18 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.50 | 0.97 | 0.01 | -0.06 | 12/26/2025 | 12/31/2025 4:00:00 PM EST |
| 165.00 | 10.00 | 12.70 | 11.35 | 11.39 | 0.00 | 0.00% | 0.07 | 0 | 37 | 0.38 | 0.90 | 0.02 | -0.08 | 12/29/2025 | 12/31/2025 4:00:00 PM EST |
| 170.00 | 5.20 | 8.10 | 6.65 | 7.39 | +0.64 | +9.49% | 0.04 | 1 | 63 | 0.30 | 0.80 | 0.04 | -0.10 | 12/31/2025 | 12/31/2025 4:00:00 PM EST |
| 175.00 | 3.00 | 4.10 | 3.55 | 3.45 | -0.52 | -13.10% | 0.02 | 1 | 343 | 0.20 | 0.57 | 0.05 | -0.11 | 12/31/2025 | 12/31/2025 4:00:00 PM EST |
| 180.00 | 1.15 | 1.40 | 1.28 | 1.25 | -0.38 | -23.32% | 0.01 | 42 | 1,657 | 0.19 | 0.30 | 0.05 | -0.09 | 12/31/2025 | 12/31/2025 4:00:00 PM EST |
| 185.00 | 0.25 | 0.50 | 0.38 | 0.35 | -0.03 | -7.90% | 0.00 | 30 | 1,509 | 0.19 | 0.12 | 0.03 | -0.05 | 12/31/2025 | 12/31/2025 4:00:00 PM EST |
| 190.00 | 0.10 | 0.20 | 0.15 | 0.11 | +0.01 | +10.00% | 0.00 | 11 | 1,330 | 0.21 | 0.03 | 0.01 | -0.02 | 12/31/2025 | 12/31/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 783 | 0.23 | 0.01 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 1.10 | 0.55 | 0.01 | -0.04 | -80.00% | 0.00 | 92 | 2,550 | 0.27 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 13 | 6,616 | 0.36 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 815 | 0.44 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,270 | 0.52 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 623 | 0.75 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/31/2025 4:00:00 PM EST |
| 250.00 | 0.00 | 0.40 | 0.20 | 0.10 | +0.06 | +150.00% | 0.00 | 1 | 651 | 0.87 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:00 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 515 | 0.72 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 4:00:00 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.42 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/31/2025 4:00:00 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.50 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 12/31/2025 4:00:00 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.59 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/31/2025 4:00:00 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.66 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/31/2025 4:00:00 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.74 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 12/31/2025 4:00:00 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 811 | 1.81 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 12/31/2025 4:00:00 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:00 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 12/31/2025 4:00:00 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 12/31/2025 4:00:00 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 12/31/2025 4:00:00 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 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 395 | 1.57 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/31/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.46 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 12/31/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.29 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 12/31/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.13 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 12/31/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.31 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/31/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.12 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/31/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.71 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/31/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.58 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/31/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 466 | 1.20 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/31/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 172 | 1.33 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/31/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.93 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/31/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.10 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/31/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 341 | 0.99 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/31/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.73 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/31/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.06 | -54.55% | 0.00 | 7 | 171 | 0.42 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.31 | -0.01 | 0.00 | -0.03 | 12/30/2025 | 12/31/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 312 | 0.26 | -0.03 | 0.01 | -0.06 | 12/31/2025 | 12/31/2025 4:00:00 PM EST |
| 165.00 | 0.20 | 0.40 | 0.30 | 0.28 | -0.02 | -6.67% | 0.00 | 16 | 1,033 | 0.22 | -0.10 | 0.02 | -0.08 | 12/31/2025 | 12/31/2025 4:00:00 PM EST |
| 170.00 | 0.75 | 0.95 | 0.85 | 0.75 | 0.00 | 0.00% | 0.01 | 34 | 948 | 0.20 | -0.20 | 0.04 | -0.10 | 12/31/2025 | 12/31/2025 4:00:00 PM EST |
| 175.00 | 2.15 | 2.45 | 2.30 | 2.16 | -0.19 | -8.09% | 0.01 | 4 | 963 | 0.19 | -0.43 | 0.05 | -0.11 | 12/31/2025 | 12/31/2025 4:00:00 PM EST |
| 180.00 | 5.00 | 6.00 | 5.50 | 4.93 | +0.13 | +2.71% | 0.03 | 14 | 1,157 | 0.21 | -0.70 | 0.05 | -0.09 | 12/31/2025 | 12/31/2025 4:00:00 PM EST |
| 185.00 | 8.10 | 10.50 | 9.30 | 9.40 | 0.00 | 0.00% | 0.05 | 0 | 224 | 0.31 | -0.88 | 0.03 | -0.05 | 12/29/2025 | 12/31/2025 4:00:00 PM EST |
| 190.00 | 13.60 | 15.20 | 14.40 | 13.60 | -0.04 | -0.30% | 0.08 | 1 | 94 | 0.37 | -0.97 | 0.01 | -0.02 | 12/31/2025 | 12/31/2025 4:00:00 PM EST |
| 195.00 | 17.20 | 21.20 | 19.20 | 19.10 | -1.50 | -7.29% | 0.10 | 2,170 | 111 | 0.56 | -0.99 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:00 PM EST |
| 200.00 | 22.40 | 26.20 | 24.30 | 23.40 | -2.20 | -8.60% | 0.12 | 9,120 | 403 | 0.64 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:00 PM EST |
| 210.00 | 32.40 | 36.20 | 34.30 | 33.10 | -1.15 | -3.36% | 0.16 | 6,664 | 253 | 0.78 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:00 PM EST |
| 220.00 | 42.40 | 46.20 | 44.30 | 42.91 | +0.21 | +0.50% | 0.20 | 2,151 | 154 | 0.92 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:00 PM EST |
| 230.00 | 52.40 | 56.20 | 54.30 | 54.02 | -1.58 | -2.85% | 0.24 | 540 | 33 | 1.04 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:00 PM EST |
| 240.00 | 62.40 | 66.20 | 64.30 | 41.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 12/31/2025 4:00:00 PM EST |
| 250.00 | 72.40 | 76.20 | 74.30 | 40.62 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 12/31/2025 4:00:00 PM EST |
| 260.00 | 82.40 | 86.20 | 84.30 | 48.28 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 12/31/2025 4:00:00 PM EST |
| 270.00 | 92.40 | 96.20 | 94.30 | 79.91 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 12/31/2025 4:00:00 PM EST |
| 280.00 | 102.40 | 106.20 | 104.30 | 89.91 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 12/31/2025 4:00:00 PM EST |
| 290.00 | 112.40 | 116.20 | 114.30 | % | 0.39 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:00 PM EST | |||
| 300.00 | 122.40 | 126.20 | 124.30 | % | 0.41 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:00 PM EST | |||
| 310.00 | 132.40 | 136.20 | 134.30 | 118.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 2/2/2024 | 12/31/2025 4:00:00 PM EST |
| 320.00 | 142.40 | 146.20 | 144.30 | % | 0.45 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:00 PM EST | |||
| 330.00 | 152.40 | 156.20 | 154.30 | % | 0.47 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:00 PM EST | |||
| 340.00 | 162.40 | 166.20 | 164.30 | % | 0.48 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:00 PM EST | |||
| 350.00 | 172.40 | 176.20 | 174.30 | % | 0.50 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:00 PM EST | |||
| 360.00 | 182.40 | 186.20 | 184.30 | % | 0.51 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:00 PM EST |