Options Chain for AMERICAN TOWER CORP NEW COM (AMT) - $181.83 as of 12/12/2025 9:04:43 AM 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 | 79.60 | 83.60 | 81.60 | % | 0.82 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 105.00 | 74.50 | 78.60 | 76.55 | % | 0.73 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 110.00 | 69.60 | 73.40 | 71.50 | % | 0.65 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 115.00 | 64.60 | 68.40 | 66.50 | % | 0.58 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 120.00 | 59.60 | 63.60 | 61.60 | % | 0.51 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 125.00 | 54.60 | 58.60 | 56.60 | % | 0.45 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 130.00 | 49.60 | 53.60 | 51.60 | % | 0.40 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 135.00 | 44.60 | 48.40 | 46.50 | % | 0.34 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 140.00 | 39.60 | 43.60 | 41.60 | % | 0.30 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 145.00 | 34.60 | 38.20 | 36.40 | 35.42 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/11/2025 3:59:58 PM EST |
| 150.00 | 29.50 | 33.70 | 31.60 | % | 0.21 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 155.00 | 24.90 | 28.00 | 26.45 | 24.75 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 3:59:58 PM EST |
| 160.00 | 20.40 | 23.00 | 21.70 | 16.50 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.79 | 1.00 | 0.00 | -0.01 | 12/2/2025 | 12/11/2025 3:59:58 PM EST |
| 165.00 | 15.40 | 18.00 | 16.70 | 15.97 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.65 | 0.99 | 0.00 | -0.03 | 12/9/2025 | 12/11/2025 3:59:58 PM EST |
| 170.00 | 10.30 | 12.50 | 11.40 | 8.60 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.44 | 0.96 | 0.01 | -0.05 | 12/1/2025 | 12/11/2025 3:59:58 PM EST |
| 175.00 | 6.30 | 7.80 | 7.05 | 8.37 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.34 | 0.84 | 0.04 | -0.12 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 180.00 | 3.30 | 3.70 | 3.50 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 323 | 0.23 | 0.62 | 0.06 | -0.17 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 185.00 | 1.00 | 1.65 | 1.33 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 374 | 0.24 | 0.31 | 0.06 | -0.14 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 190.00 | 0.25 | 0.60 | 0.43 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 564 | 0.25 | 0.10 | 0.03 | -0.07 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 195.00 | 0.10 | 0.15 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.27 | 0.02 | 0.01 | -0.02 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,182 | 0.36 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.43 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 365 | 0.70 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.04 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/11/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 250.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 270.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 12/11/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 290.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 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 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/11/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/11/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.36 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.21 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/11/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.61 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:58 PM EST |
| 160.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.45 | 0.00 | 0.00 | -0.01 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.41 | -0.01 | 0.00 | -0.03 | 12/10/2025 | 12/11/2025 3:59:58 PM EST |
| 170.00 | 0.25 | 2.35 | 1.30 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 453 | 0.47 | -0.04 | 0.01 | -0.05 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 175.00 | 0.40 | 0.85 | 0.63 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 432 | 0.26 | -0.16 | 0.04 | -0.12 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 180.00 | 1.45 | 2.20 | 1.83 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 291 | 0.25 | -0.38 | 0.06 | -0.17 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 185.00 | 4.20 | 4.80 | 4.50 | 4.06 | 0.00 | 0.00% | 0.02 | 0 | 245 | 0.24 | -0.69 | 0.06 | -0.14 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 190.00 | 6.90 | 10.50 | 8.70 | 8.65 | 0.00 | 0.00% | 0.05 | 0 | 76 | 0.48 | -0.90 | 0.03 | -0.07 | 12/10/2025 | 12/11/2025 3:59:58 PM EST |
| 195.00 | 11.70 | 15.60 | 13.65 | 18.67 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.64 | -0.98 | 0.01 | -0.02 | 12/2/2025 | 12/11/2025 3:59:58 PM EST |
| 200.00 | 16.70 | 20.00 | 18.35 | 19.56 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/11/2025 3:59:58 PM EST |
| 210.00 | 26.70 | 29.70 | 28.20 | 18.95 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 12/11/2025 3:59:58 PM EST |
| 220.00 | 36.70 | 39.50 | 38.10 | % | 0.17 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 230.00 | 47.00 | 49.90 | 48.45 | % | 0.21 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 240.00 | 56.70 | 60.40 | 58.55 | % | 0.24 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 250.00 | 66.70 | 70.40 | 68.55 | % | 0.27 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 260.00 | 76.70 | 79.90 | 78.30 | % | 0.30 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 270.00 | 87.00 | 90.40 | 88.70 | % | 0.33 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 280.00 | 96.70 | 99.60 | 98.15 | % | 0.35 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 290.00 | 107.00 | 109.70 | 108.35 | % | 0.37 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST |