Options Chain for AMERICAN TOWER CORP NEW COM (AMT) - $190.21 as of 10/3/2025 8:53:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 69.10 | 73.00 | 71.05 | 75.80 | 0.00 | 0.00% | 0.59 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 3:59:51 PM EST |
| 125.00 | 64.10 | 67.90 | 66.00 | % | 0.53 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 130.00 | 59.20 | 63.00 | 61.10 | % | 0.47 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 135.00 | 54.20 | 58.00 | 56.10 | % | 0.42 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 140.00 | 49.30 | 53.10 | 51.20 | % | 0.37 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 145.00 | 45.20 | 47.80 | 46.50 | % | 0.32 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.02 | 10/3/2025 3:59:51 PM EST | |||
| 150.00 | 39.50 | 43.30 | 41.40 | % | 0.28 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.02 | 10/3/2025 3:59:51 PM EST | |||
| 155.00 | 34.70 | 38.50 | 36.60 | % | 0.24 | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.03 | 10/3/2025 3:59:51 PM EST | |||
| 160.00 | 29.90 | 33.60 | 31.75 | 35.26 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.49 | 0.95 | 0.01 | -0.04 | 9/15/2025 | 10/3/2025 3:59:51 PM EST |
| 165.00 | 25.30 | 28.90 | 27.10 | % | 0.16 | 0 | 0 | 0.45 | 0.92 | 0.01 | -0.05 | 10/3/2025 3:59:51 PM EST | |||
| 170.00 | 20.80 | 23.60 | 22.20 | 22.00 | -1.20 | -5.18% | 0.13 | 10 | 17 | 0.37 | 0.87 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 175.00 | 16.20 | 20.00 | 18.10 | 21.50 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.25 | 0.82 | 0.01 | -0.07 | 9/11/2025 | 10/3/2025 3:59:51 PM EST |
| 180.00 | 13.80 | 14.90 | 14.35 | 16.50 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.28 | 0.75 | 0.02 | -0.08 | 9/26/2025 | 10/3/2025 3:59:51 PM EST |
| 185.00 | 10.10 | 11.30 | 10.70 | 13.15 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.26 | 0.66 | 0.02 | -0.08 | 9/29/2025 | 10/3/2025 3:59:51 PM EST |
| 190.00 | 7.50 | 8.00 | 7.75 | 8.50 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.25 | 0.55 | 0.02 | -0.09 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 195.00 | 4.90 | 5.60 | 5.25 | 5.32 | -0.78 | -12.79% | 0.03 | 7 | 130 | 0.24 | 0.44 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 200.00 | 3.20 | 3.80 | 3.50 | 3.50 | -0.40 | -10.26% | 0.02 | 18 | 170 | 0.24 | 0.33 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 210.00 | 1.10 | 1.40 | 1.25 | 1.40 | -0.12 | -7.90% | 0.01 | 47 | 4,374 | 0.23 | 0.15 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 220.00 | 0.35 | 0.50 | 0.43 | 0.50 | -0.03 | -5.66% | 0.00 | 12 | 378 | 0.24 | 0.06 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 230.00 | 0.10 | 0.45 | 0.28 | 0.20 | -0.09 | -31.04% | 0.00 | 3 | 66 | 0.26 | 0.02 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 0.40 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.35 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:51 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 20 | 10 | 0.32 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 260.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:51 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 280.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 300.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.02 | 10/3/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 2.45 | 1.23 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | -0.01 | 0.00 | -0.02 | 9/8/2025 | 10/3/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 0.90 | 0.45 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | -0.03 | 0.00 | -0.03 | 9/8/2025 | 10/3/2025 3:59:51 PM EST |
| 160.00 | 0.45 | 0.70 | 0.58 | 0.57 | -0.02 | -3.39% | 0.00 | 4 | 17 | 0.32 | -0.05 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 165.00 | 0.75 | 0.95 | 0.85 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.30 | -0.08 | 0.01 | -0.05 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 170.00 | 1.10 | 1.40 | 1.25 | 1.25 | +0.10 | +8.70% | 0.01 | 17 | 95 | 0.29 | -0.13 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 175.00 | 1.75 | 2.10 | 1.93 | 1.90 | +0.14 | +7.96% | 0.01 | 7 | 542 | 0.27 | -0.18 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 180.00 | 2.80 | 3.10 | 2.95 | 2.95 | +0.16 | +5.74% | 0.02 | 11 | 313 | 0.27 | -0.25 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 185.00 | 4.20 | 4.60 | 4.40 | 4.59 | +0.34 | +8.00% | 0.02 | 23 | 161 | 0.26 | -0.34 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 190.00 | 6.00 | 6.70 | 6.35 | 6.50 | +0.40 | +6.56% | 0.03 | 7 | 248 | 0.25 | -0.45 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 195.00 | 8.50 | 9.40 | 8.95 | 9.24 | +0.44 | +5.00% | 0.05 | 7 | 310 | 0.25 | -0.56 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 200.00 | 11.70 | 12.60 | 12.15 | 12.50 | +2.10 | +20.20% | 0.06 | 4 | 375 | 0.24 | -0.67 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 210.00 | 18.50 | 21.90 | 20.20 | 19.19 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.34 | -0.85 | 0.01 | -0.04 | 9/30/2025 | 10/3/2025 3:59:51 PM EST |
| 220.00 | 27.90 | 32.00 | 29.95 | 28.75 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.43 | -0.94 | 0.01 | -0.02 | 9/9/2025 | 10/3/2025 3:59:51 PM EST |
| 230.00 | 38.00 | 41.70 | 39.85 | 27.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 8/15/2025 | 10/3/2025 3:59:51 PM EST |
| 240.00 | 48.40 | 51.70 | 50.05 | % | 0.21 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 250.00 | 58.00 | 61.80 | 59.90 | % | 0.24 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 260.00 | 68.00 | 71.80 | 69.90 | % | 0.27 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 270.00 | 78.00 | 81.80 | 79.90 | % | 0.30 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 280.00 | 88.00 | 91.70 | 89.85 | % | 0.32 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 290.00 | 98.00 | 101.80 | 99.90 | % | 0.34 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 300.00 | 108.00 | 111.70 | 109.85 | % | 0.37 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST |