Options Chain for AMERICAN TOWER CORP NEW COM (AMT) - $210.62 as of 8/22/2025 7:43:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 110.40 | 114.30 | 112.35 | % | 1.12 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 105.00 | 105.30 | 109.30 | 107.30 | % | 1.02 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 110.00 | 100.40 | 104.30 | 102.35 | % | 0.93 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 115.00 | 95.50 | 99.40 | 97.45 | % | 0.85 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 120.00 | 90.40 | 94.40 | 92.40 | % | 0.77 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 125.00 | 85.50 | 89.40 | 87.45 | % | 0.70 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 130.00 | 80.60 | 84.50 | 82.55 | % | 0.64 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 135.00 | 75.60 | 79.50 | 77.55 | % | 0.57 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 140.00 | 70.60 | 74.50 | 72.55 | % | 0.52 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 145.00 | 65.90 | 69.60 | 67.75 | % | 0.47 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 150.00 | 60.60 | 64.70 | 62.65 | % | 0.42 | 0 | 0 | 0.71 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 155.00 | 55.80 | 59.70 | 57.75 | % | 0.37 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 160.00 | 50.80 | 54.70 | 52.75 | 57.90 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.68 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:52 PM EST |
| 165.00 | 45.90 | 49.60 | 47.75 | % | 0.29 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 170.00 | 40.90 | 44.80 | 42.85 | 47.43 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.57 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 8/22/2025 3:59:52 PM EST |
| 175.00 | 36.00 | 39.90 | 37.95 | 36.00 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.45 | 0.98 | 0.00 | -0.03 | 8/6/2025 | 8/22/2025 3:59:52 PM EST |
| 180.00 | 31.10 | 34.70 | 32.90 | 42.93 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.39 | 0.96 | 0.00 | -0.03 | 4/1/2025 | 8/22/2025 3:59:52 PM EST |
| 185.00 | 26.90 | 29.70 | 28.30 | 28.75 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.34 | 0.93 | 0.01 | -0.04 | 2/28/2025 | 8/22/2025 3:59:52 PM EST |
| 190.00 | 22.00 | 25.00 | 23.50 | 24.60 | -12.25 | -33.25% | 0.12 | 1 | 5 | 0.31 | 0.90 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 195.00 | 17.10 | 20.50 | 18.80 | 14.87 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.29 | 0.84 | 0.01 | -0.06 | 8/15/2025 | 8/22/2025 3:59:52 PM EST |
| 200.00 | 13.70 | 16.50 | 15.10 | 15.60 | +2.40 | +18.19% | 0.08 | 2 | 82 | 0.21 | 0.77 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 210.00 | 7.70 | 8.10 | 7.90 | 8.00 | +0.48 | +6.39% | 0.04 | 25 | 195 | 0.20 | 0.57 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 220.00 | 2.95 | 3.50 | 3.23 | 3.45 | +0.20 | +6.16% | 0.01 | 118 | 323 | 0.20 | 0.32 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 230.00 | 1.00 | 1.20 | 1.10 | 1.15 | -0.10 | -8.00% | 0.00 | 308 | 1,055 | 0.20 | 0.14 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 240.00 | 0.15 | 0.75 | 0.45 | 0.32 | -0.08 | -20.00% | 0.00 | 108 | 1,888 | 0.20 | 0.05 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 250.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 4 | 188 | 0.24 | 0.02 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 260.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 823 | 0.35 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 270.00 | 0.00 | 1.15 | 0.58 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.42 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:52 PM EST |
| 280.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 787 | 0.45 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:52 PM EST |
| 290.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 300.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 310.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 320.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 330.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 2.10 | 1.05 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 8/22/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 8/22/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 1.35 | 0.68 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 8/22/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/22/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.46 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 0.85 | 0.43 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.47 | -0.01 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 1.45 | 0.73 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.56 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/22/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 1.00 | 0.50 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.47 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 1.60 | 0.80 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.49 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 0.60 | 0.30 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.35 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 175.00 | 0.05 | 0.75 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.28 | -0.02 | 0.00 | -0.03 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 180.00 | 0.10 | 0.70 | 0.40 | 0.40 | -0.06 | -13.05% | 0.00 | 20 | 1,021 | 0.25 | -0.04 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 185.00 | 0.45 | 0.65 | 0.55 | 0.59 | -0.21 | -26.25% | 0.00 | 47 | 145 | 0.24 | -0.07 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 190.00 | 0.75 | 1.00 | 0.88 | 0.93 | -0.32 | -25.60% | 0.00 | 155 | 137 | 0.23 | -0.10 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 195.00 | 1.30 | 1.60 | 1.45 | 1.50 | -0.57 | -27.54% | 0.01 | 92 | 1,049 | 0.23 | -0.16 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 200.00 | 2.30 | 2.65 | 2.48 | 2.68 | -0.72 | -21.18% | 0.01 | 27 | 334 | 0.22 | -0.23 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 210.00 | 5.30 | 6.20 | 5.75 | 6.20 | -1.10 | -15.07% | 0.03 | 5 | 311 | 0.21 | -0.43 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 220.00 | 10.80 | 13.20 | 12.00 | 17.22 | 0.00 | 0.00% | 0.05 | 0 | 150 | 0.21 | -0.68 | 0.02 | -0.05 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 230.00 | 17.60 | 21.70 | 19.65 | 24.90 | 0.00 | 0.00% | 0.09 | 0 | 32 | 0.26 | -0.86 | 0.01 | -0.03 | 8/15/2025 | 8/22/2025 3:59:52 PM EST |
| 240.00 | 26.90 | 30.20 | 28.55 | 33.30 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.24 | -0.95 | 0.01 | -0.01 | 8/15/2025 | 8/22/2025 3:59:52 PM EST |
| 250.00 | 37.10 | 39.90 | 38.50 | % | 0.15 | 0 | 0 | 0.33 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 260.00 | 47.00 | 49.80 | 48.40 | 35.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:52 PM EST |
| 270.00 | 56.50 | 60.20 | 58.35 | % | 0.22 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 280.00 | 66.40 | 69.60 | 68.00 | % | 0.24 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 290.00 | 76.40 | 80.10 | 78.25 | 74.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 8/22/2025 3:59:52 PM EST |
| 300.00 | 86.50 | 90.40 | 88.45 | % | 0.29 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 310.00 | 96.50 | 100.40 | 98.45 | % | 0.32 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 320.00 | 106.50 | 110.40 | 108.45 | % | 0.34 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 330.00 | 116.50 | 120.40 | 118.45 | % | 0.36 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST |