Options Chain for AMERICAN TOWER CORP NEW COM (AMT) - $184.13 as of 2/4/2025 8:43:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 58.60 | 62.00 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 130.00 | 53.60 | 57.10 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 135.00 | 48.70 | 52.00 | 51.90 | 0.00 | 0.00% | 0 | 1 | 0.53 | 1.00 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 3:59:51 PM EST |
| 140.00 | 43.80 | 46.50 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.02 | 2/4/2025 3:59:51 PM EST | |||
| 145.00 | 38.90 | 42.30 | % | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.03 | 2/4/2025 3:59:51 PM EST | |||
| 150.00 | 33.90 | 36.70 | % | 0 | 0 | 0.44 | 0.98 | 0.00 | -0.03 | 2/4/2025 3:59:51 PM EST | |||
| 155.00 | 29.60 | 32.00 | % | 0 | 0 | 0.42 | 0.96 | 0.00 | -0.04 | 2/4/2025 3:59:51 PM EST | |||
| 160.00 | 24.70 | 27.10 | % | 0 | 0 | 0.37 | 0.92 | 0.01 | -0.05 | 2/4/2025 3:59:51 PM EST | |||
| 165.00 | 20.10 | 22.80 | % | 0 | 0 | 0.28 | 0.88 | 0.01 | -0.06 | 2/4/2025 3:59:51 PM EST | |||
| 170.00 | 15.60 | 17.80 | 19.45 | 0.00 | 0.00% | 0 | 5 | 0.26 | 0.82 | 0.01 | -0.07 | 1/22/2025 | 2/4/2025 3:59:51 PM EST |
| 175.00 | 12.90 | 13.70 | 12.50 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.74 | 0.02 | -0.08 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 180.00 | 9.60 | 10.30 | 9.90 | -1.60 | -13.92% | 1 | 10 | 0.28 | 0.64 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 185.00 | 6.90 | 7.40 | 6.90 | -1.10 | -13.75% | 49 | 12 | 0.27 | 0.52 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 190.00 | 4.60 | 5.00 | 4.90 | -1.10 | -18.34% | 24 | 144 | 0.26 | 0.40 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 195.00 | 2.85 | 3.20 | 3.00 | -0.90 | -23.08% | 5 | 107 | 0.25 | 0.28 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 200.00 | 1.70 | 1.95 | 1.70 | -0.66 | -27.97% | 14 | 379 | 0.25 | 0.18 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 210.00 | 0.35 | 0.60 | 0.70 | 0.00 | 0.00% | 0 | 125 | 0.24 | 0.06 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 61 | 0.26 | 0.01 | 0.00 | -0.01 | 1/29/2025 | 2/4/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 10 | 0.63 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 140.00 | 0.05 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.00 | 0.00 | -0.02 | 1/27/2025 | 2/4/2025 3:59:51 PM EST |
| 145.00 | 0.05 | 0.75 | % | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.03 | 2/4/2025 3:59:51 PM EST | |||
| 150.00 | 0.10 | 0.75 | % | 0 | 0 | 0.41 | -0.02 | 0.00 | -0.03 | 2/4/2025 3:59:51 PM EST | |||
| 155.00 | 0.35 | 0.55 | 0.51 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.04 | 0.00 | -0.04 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 160.00 | 0.60 | 0.80 | 0.75 | +0.09 | +13.64% | 2 | 17 | 0.30 | -0.08 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 165.00 | 1.10 | 1.25 | 1.25 | +0.17 | +15.75% | 1 | 54 | 0.29 | -0.12 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 170.00 | 1.80 | 2.00 | 2.00 | +0.10 | +5.27% | 11 | 82 | 0.28 | -0.18 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 175.00 | 2.90 | 3.20 | 3.15 | +0.30 | +10.53% | 161 | 265 | 0.28 | -0.26 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 180.00 | 4.40 | 4.80 | 5.00 | +0.70 | +16.28% | 5 | 75 | 0.27 | -0.36 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 185.00 | 6.50 | 8.90 | 6.60 | -0.10 | -1.50% | 50 | 92 | 0.30 | -0.48 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 190.00 | 9.10 | 11.50 | 9.28 | 0.00 | 0.00% | 0 | 19 | 0.25 | -0.60 | 0.02 | -0.08 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 195.00 | 11.90 | 13.10 | 12.05 | 0.00 | 0.00% | 0 | 16 | 0.24 | -0.72 | 0.02 | -0.07 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 200.00 | 15.10 | 17.10 | 15.40 | 0.00 | 0.00% | 0 | 11 | 0.26 | -0.82 | 0.02 | -0.05 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 210.00 | 24.80 | 27.20 | % | 0 | 0 | 0.40 | -0.94 | 0.01 | -0.02 | 2/4/2025 3:59:51 PM EST | |||
| 220.00 | 33.60 | 36.50 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 230.00 | 44.20 | 47.30 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 240.00 | 54.00 | 57.30 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 250.00 | 64.40 | 67.30 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 260.00 | 74.90 | 77.70 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 270.00 | 84.60 | 87.30 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST |