Options Chain for AMERICAN TOWER CORP NEW COM (AMT) - $186.97 as of 10/8/2025 3:43:27 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 | 83.40 | 86.20 | 84.80 | 94.30 | 0.00 | 0.00% | 0.85 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:58:47 PM EST |
| 105.00 | 78.60 | 81.20 | 79.90 | % | 0.76 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:47 PM EST | |||
| 110.00 | 73.40 | 76.30 | 74.85 | % | 0.68 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:47 PM EST | |||
| 115.00 | 68.40 | 71.30 | 69.85 | % | 0.61 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:47 PM EST | |||
| 120.00 | 63.50 | 66.20 | 64.85 | % | 0.54 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:47 PM EST | |||
| 125.00 | 58.40 | 61.30 | 59.85 | % | 0.48 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:47 PM EST | |||
| 130.00 | 53.60 | 56.30 | 54.95 | % | 0.42 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:47 PM EST | |||
| 135.00 | 48.40 | 51.60 | 50.00 | % | 0.37 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:47 PM EST | |||
| 140.00 | 43.40 | 46.30 | 44.85 | 52.96 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:58:47 PM EST |
| 145.00 | 38.40 | 41.30 | 39.85 | 47.97 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:58:47 PM EST |
| 150.00 | 33.40 | 36.40 | 34.90 | % | 0.23 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:47 PM EST | |||
| 155.00 | 28.80 | 31.30 | 30.05 | % | 0.19 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:47 PM EST | |||
| 160.00 | 23.60 | 26.30 | 24.95 | 34.85 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 9/29/2025 | 10/8/2025 2:58:47 PM EST |
| 165.00 | 18.70 | 21.30 | 20.00 | 28.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.78 | 0.97 | 0.01 | -0.07 | 9/19/2025 | 10/8/2025 2:58:47 PM EST |
| 170.00 | 13.80 | 16.30 | 15.05 | 16.20 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.65 | 0.95 | 0.01 | -0.09 | 10/7/2025 | 10/8/2025 2:58:47 PM EST |
| 175.00 | 9.30 | 11.10 | 10.20 | 19.78 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.53 | 0.88 | 0.02 | -0.13 | 9/29/2025 | 10/8/2025 2:58:47 PM EST |
| 180.00 | 5.20 | 6.70 | 5.95 | 6.70 | -0.40 | -5.64% | 0.03 | 1 | 4 | 0.30 | 0.73 | 0.04 | -0.16 | 10/8/2025 | 10/8/2025 2:58:47 PM EST |
| 185.00 | 2.75 | 3.20 | 2.98 | 3.10 | -0.94 | -23.27% | 0.02 | 7 | 12 | 0.24 | 0.46 | 0.06 | -0.17 | 10/8/2025 | 10/8/2025 2:58:47 PM EST |
| 190.00 | 0.70 | 1.15 | 0.93 | 0.83 | -0.87 | -51.18% | 0.00 | 32 | 160 | 0.23 | 0.22 | 0.04 | -0.14 | 10/8/2025 | 10/8/2025 2:58:47 PM EST |
| 195.00 | 0.25 | 0.35 | 0.30 | 0.29 | -0.16 | -35.56% | 0.00 | 18 | 504 | 0.25 | 0.09 | 0.02 | -0.08 | 10/8/2025 | 10/8/2025 2:58:47 PM EST |
| 200.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.02 | -13.34% | 0.00 | 18 | 629 | 0.29 | 0.03 | 0.01 | -0.03 | 10/8/2025 | 10/8/2025 2:58:47 PM EST |
| 210.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 897 | 0.43 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:47 PM EST |
| 220.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 527 | 0.56 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:47 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 3 | 1,192 | 0.63 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:47 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,946 | 0.74 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:58:47 PM EST |
| 250.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.95 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:58:47 PM EST |
| 260.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 928 | 0.98 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:58:47 PM EST |
| 270.00 | 0.00 | 0.15 | 0.08 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.07 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 10/8/2025 2:58:47 PM EST |
| 280.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 787 | 1.61 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 10/8/2025 2:58:47 PM EST |
| 290.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:47 PM EST | |||
| 300.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:47 PM EST | |||
| 310.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:47 PM EST | |||
| 320.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:47 PM EST | |||
| 330.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:47 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 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/8/2025 2:58:47 PM EST |
| 105.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:47 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:47 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:47 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 10/8/2025 2:58:47 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 10/8/2025 2:58:47 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 10/8/2025 2:58:47 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/8/2025 2:58:47 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 2:58:47 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/8/2025 2:58:47 PM EST |
| 150.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.09 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:47 PM EST |
| 155.00 | 0.00 | 1.60 | 0.80 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.97 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 10/8/2025 2:58:47 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.41 | -0.01 | 0.00 | -0.01 | 10/7/2025 | 10/8/2025 2:58:47 PM EST |
| 165.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 5 | 12 | 0.34 | -0.03 | 0.01 | -0.07 | 10/8/2025 | 10/8/2025 2:58:47 PM EST |
| 170.00 | 0.10 | 0.40 | 0.25 | 0.26 | +0.11 | +73.34% | 0.00 | 3 | 190 | 0.33 | -0.05 | 0.01 | -0.09 | 10/8/2025 | 10/8/2025 2:58:47 PM EST |
| 175.00 | 0.25 | 0.60 | 0.43 | 0.35 | 0.00 | 0.00% | 0.00 | 6 | 206 | 0.27 | -0.12 | 0.02 | -0.13 | 10/8/2025 | 10/8/2025 2:58:47 PM EST |
| 180.00 | 0.80 | 1.00 | 0.90 | 0.95 | +0.15 | +18.75% | 0.01 | 38 | 1,208 | 0.24 | -0.27 | 0.04 | -0.16 | 10/8/2025 | 10/8/2025 2:58:47 PM EST |
| 185.00 | 2.35 | 2.65 | 2.50 | 2.45 | +0.45 | +22.50% | 0.01 | 30 | 465 | 0.24 | -0.54 | 0.06 | -0.17 | 10/8/2025 | 10/8/2025 2:58:47 PM EST |
| 190.00 | 5.30 | 6.30 | 5.80 | 5.50 | +0.95 | +20.88% | 0.03 | 12 | 439 | 0.22 | -0.78 | 0.04 | -0.14 | 10/8/2025 | 10/8/2025 2:58:47 PM EST |
| 195.00 | 9.60 | 10.20 | 9.90 | 8.02 | -0.57 | -6.64% | 0.05 | 2 | 1,194 | 0.31 | -0.91 | 0.02 | -0.08 | 10/8/2025 | 10/8/2025 2:58:47 PM EST |
| 200.00 | 14.60 | 15.30 | 14.95 | 15.30 | +1.55 | +11.28% | 0.07 | 10 | 395 | 0.41 | -0.97 | 0.01 | -0.03 | 10/8/2025 | 10/8/2025 2:58:47 PM EST |
| 210.00 | 24.10 | 26.70 | 25.40 | 24.50 | +1.16 | +4.97% | 0.12 | 4 | 41 | 0.60 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:47 PM EST |
| 220.00 | 34.00 | 36.50 | 35.25 | 33.60 | 0.00 | 0.00% | 0.16 | 0 | 30 | 0.85 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:47 PM EST |
| 230.00 | 44.00 | 46.70 | 45.35 | 43.61 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.93 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:47 PM EST |
| 240.00 | 54.00 | 56.50 | 55.25 | 53.34 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:47 PM EST |
| 250.00 | 64.00 | 66.60 | 65.30 | % | 0.26 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:47 PM EST | |||
| 260.00 | 74.30 | 76.70 | 75.50 | 35.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 10/8/2025 2:58:47 PM EST |
| 270.00 | 84.40 | 86.70 | 85.55 | % | 0.32 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:47 PM EST | |||
| 280.00 | 94.10 | 96.70 | 95.40 | % | 0.34 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:47 PM EST | |||
| 290.00 | 104.00 | 106.70 | 105.35 | 74.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 10/8/2025 2:58:47 PM EST |
| 300.00 | 114.20 | 116.70 | 115.45 | % | 0.38 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:47 PM EST | |||
| 310.00 | 124.30 | 126.70 | 125.50 | % | 0.40 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:47 PM EST | |||
| 320.00 | 134.00 | 136.80 | 135.40 | % | 0.42 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:47 PM EST | |||
| 330.00 | 144.20 | 146.70 | 145.45 | % | 0.44 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:47 PM EST |