Options Chain for AMERICAN TOWER CORP NEW COM (AMT) - $189.93 as of 1/22/2025 9:43:25 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 68.90 | 72.60 | 58.25 | 0.00 | 0.00% | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:51 PM EST |
| 125.00 | 63.90 | 67.60 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 130.00 | 58.90 | 61.80 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 135.00 | 54.80 | 57.00 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 140.00 | 49.70 | 52.20 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 145.00 | 44.10 | 47.20 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 150.00 | 39.70 | 42.30 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 155.00 | 34.60 | 37.90 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 160.00 | 29.50 | 32.90 | 23.50 | 0.00 | 0.00% | 0 | 20 | 0.56 | 0.99 | 0.00 | -0.03 | 12/20/2024 | 1/21/2025 3:59:51 PM EST |
| 165.00 | 25.10 | 27.80 | 20.04 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.97 | 0.00 | -0.04 | 12/23/2024 | 1/21/2025 3:59:51 PM EST |
| 170.00 | 20.40 | 23.00 | 21.90 | 0.00 | 0.00% | 0 | 48 | 0.42 | 0.93 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 175.00 | 16.20 | 18.30 | 18.13 | 0.00 | 0.00% | 0 | 1,405 | 0.30 | 0.88 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 180.00 | 11.70 | 12.60 | 12.90 | 0.00 | 0.00% | 0 | 475 | 0.22 | 0.81 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 185.00 | 8.00 | 8.40 | 8.64 | 0.00 | 0.00% | 0 | 257 | 0.22 | 0.69 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 190.00 | 5.00 | 5.40 | 5.30 | 0.00 | 0.00% | 0 | 521 | 0.22 | 0.54 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 195.00 | 1.60 | 2.90 | 2.98 | 0.00 | 0.00% | 0 | 5,611 | 0.20 | 0.36 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 200.00 | 1.20 | 1.50 | 1.35 | 0.00 | 0.00% | 0 | 734 | 0.20 | 0.21 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 210.00 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 454 | 0.20 | 0.05 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 82 | 0.21 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 82 | 0.27 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 49 | 0.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 250.00 | 0.00 | 0.15 | 0.38 | 0.00 | 0.00% | 0 | 10 | 0.41 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:51 PM EST |
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 80 | 0.87 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 0.25 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 19 | 0.43 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 34 | 0.41 | 0.00 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 160.00 | 0.05 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 218 | 0.34 | -0.01 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 165.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 164 | 0.29 | -0.03 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 170.00 | 0.30 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 319 | 0.26 | -0.07 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 175.00 | 0.55 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 230 | 0.24 | -0.12 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 180.00 | 1.20 | 1.40 | 1.32 | 0.00 | 0.00% | 0 | 681 | 0.23 | -0.19 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 185.00 | 2.40 | 2.85 | 2.57 | 0.00 | 0.00% | 0 | 516 | 0.23 | -0.31 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 190.00 | 4.30 | 4.60 | 4.00 | 0.00 | 0.00% | 0 | 273 | 0.22 | -0.46 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 195.00 | 7.00 | 7.30 | 6.20 | 0.00 | 0.00% | 0 | 283 | 0.21 | -0.64 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 200.00 | 8.70 | 12.10 | 10.90 | 0.00 | 0.00% | 0 | 43 | 0.21 | -0.79 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 210.00 | 19.20 | 21.30 | 19.59 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.95 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 220.00 | 28.80 | 30.90 | 38.05 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:51 PM EST |
| 230.00 | 38.10 | 41.70 | 39.43 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 240.00 | 48.10 | 51.70 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 250.00 | 59.30 | 60.80 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 260.00 | 68.20 | 71.70 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 270.00 | 78.00 | 81.70 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 280.00 | 88.30 | 91.70 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 290.00 | 98.10 | 101.70 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST |