Options Chain for AMERICAN TOWER CORP NEW COM (AMT) - $176.41 as of 12/26/2025 7:35:07 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 | 75.20 | 78.00 | 76.60 | % | 0.77 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 105.00 | 70.20 | 73.40 | 71.80 | % | 0.68 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 110.00 | 64.50 | 67.80 | 66.15 | % | 0.60 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 115.00 | 59.50 | 62.80 | 61.15 | 60.15 | % | 0.53 | 1 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:48 PM EST | |
| 120.00 | 54.50 | 58.20 | 56.35 | % | 0.47 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 125.00 | 50.20 | 53.40 | 51.80 | % | 0.41 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 130.00 | 45.20 | 48.40 | 46.80 | % | 0.36 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 135.00 | 40.20 | 43.40 | 41.80 | % | 0.31 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 140.00 | 35.20 | 38.30 | 36.75 | 42.70 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.54 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 3:59:48 PM EST |
| 145.00 | 29.50 | 32.50 | 31.00 | % | 0.21 | 0 | 0 | 0.41 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 150.00 | 24.50 | 28.40 | 26.45 | 23.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.42 | 0.97 | 0.01 | -0.01 | 12/22/2025 | 12/26/2025 3:59:48 PM EST |
| 155.00 | 20.20 | 23.40 | 21.80 | 20.29 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.36 | 0.93 | 0.01 | -0.01 | 12/24/2025 | 12/26/2025 3:59:48 PM EST |
| 160.00 | 14.70 | 17.60 | 16.15 | 14.29 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.25 | 0.88 | 0.01 | -0.02 | 12/23/2025 | 12/26/2025 3:59:48 PM EST |
| 165.00 | 11.20 | 14.40 | 12.80 | 10.01 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.28 | 0.80 | 0.02 | -0.03 | 12/22/2025 | 12/26/2025 3:59:48 PM EST |
| 170.00 | 6.90 | 10.80 | 8.85 | 8.70 | +0.76 | +9.58% | 0.05 | 2 | 64 | 0.19 | 0.69 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 175.00 | 4.00 | 7.60 | 5.80 | 5.82 | +0.45 | +8.38% | 0.03 | 10 | 57 | 0.16 | 0.54 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 180.00 | 2.80 | 5.00 | 3.90 | 3.56 | +0.36 | +11.25% | 0.02 | 19 | 60 | 0.21 | 0.40 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 185.00 | 1.65 | 2.10 | 1.88 | 2.00 | +0.26 | +14.95% | 0.01 | 22 | 142 | 0.19 | 0.26 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 190.00 | 0.65 | 1.10 | 0.88 | 0.72 | -0.18 | -20.00% | 0.00 | 41 | 60 | 0.18 | 0.16 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 195.00 | 0.30 | 0.70 | 0.50 | 0.40 | +0.04 | +11.12% | 0.00 | 2 | 34 | 0.19 | 0.08 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 200.00 | 0.00 | 0.35 | 0.18 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.21 | 0.04 | 0.01 | -0.01 | 12/19/2025 | 12/26/2025 3:59:48 PM EST |
| 210.00 | 0.00 | 1.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.33 | 0.01 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:48 PM EST |
| 220.00 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.28 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 3:59:48 PM EST |
| 230.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 270.00 | 0.00 | 1.20 | 0.60 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.67 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:48 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 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 120.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 125.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 130.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 140.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 145.00 | 0.00 | 1.55 | 0.78 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.42 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:48 PM EST |
| 150.00 | 0.25 | 0.95 | 0.60 | 0.35 | -0.11 | -23.92% | 0.00 | 1 | 26 | 0.28 | -0.03 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 155.00 | 0.15 | 1.10 | 0.63 | 0.61 | -0.24 | -28.24% | 0.00 | 2 | 32 | 0.23 | -0.07 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 160.00 | 0.30 | 1.55 | 0.93 | 0.88 | -0.72 | -45.00% | 0.01 | 20 | 167 | 0.21 | -0.12 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 165.00 | 1.20 | 1.85 | 1.53 | 1.74 | -0.44 | -20.19% | 0.01 | 4 | 87 | 0.20 | -0.20 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 170.00 | 1.65 | 4.10 | 2.88 | 3.55 | -0.63 | -15.08% | 0.02 | 1 | 137 | 0.20 | -0.31 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 175.00 | 3.10 | 5.80 | 4.45 | 5.50 | -0.95 | -14.73% | 0.03 | 4 | 139 | 0.18 | -0.46 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 180.00 | 5.90 | 9.80 | 7.85 | 8.90 | 0.00 | 0.00% | 0.04 | 0 | 98 | 0.20 | -0.60 | 0.03 | -0.04 | 12/24/2025 | 12/26/2025 3:59:48 PM EST |
| 185.00 | 9.30 | 12.70 | 11.00 | 14.81 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.18 | -0.74 | 0.02 | -0.04 | 12/22/2025 | 12/26/2025 3:59:48 PM EST |
| 190.00 | 14.00 | 17.40 | 15.70 | 13.07 | 0.00 | 0.00% | 0.08 | 0 | 124 | 0.20 | -0.84 | 0.02 | -0.03 | 12/17/2025 | 12/26/2025 3:59:48 PM EST |
| 195.00 | 19.10 | 22.20 | 20.65 | 16.48 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.23 | -0.92 | 0.01 | -0.02 | 12/10/2025 | 12/26/2025 3:59:48 PM EST |
| 200.00 | 24.00 | 27.20 | 25.60 | 21.00 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.18 | -0.96 | 0.01 | -0.01 | 12/8/2025 | 12/26/2025 3:59:48 PM EST |
| 210.00 | 33.40 | 37.20 | 35.30 | % | 0.17 | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 220.00 | 43.60 | 47.20 | 45.40 | 45.43 | -3.00 | -6.20% | 0.21 | 5 | 5 | 0.56 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 230.00 | 53.60 | 57.10 | 55.35 | % | 0.24 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 240.00 | 63.30 | 67.10 | 65.20 | % | 0.27 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 250.00 | 73.40 | 77.20 | 75.30 | % | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 260.00 | 83.40 | 87.20 | 85.30 | % | 0.33 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 270.00 | 93.40 | 97.10 | 95.25 | % | 0.35 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST |