Options Chain for AMERICAN TOWER CORP NEW COM (AMT) - $191.55 as of 2/21/2025 7:43:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 80.90 | 83.90 | 78.47 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:53 PM EST |
| 115.00 | 75.90 | 78.70 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 120.00 | 70.20 | 74.10 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 125.00 | 66.00 | 69.20 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 130.00 | 61.10 | 64.30 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 135.00 | 55.40 | 59.30 | 56.46 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.99 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:53 PM EST |
| 140.00 | 51.20 | 54.30 | 49.27 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.99 | 0.00 | 0.00 | 12/18/2024 | 2/21/2025 3:59:53 PM EST |
| 145.00 | 46.00 | 48.90 | % | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 150.00 | 40.60 | 43.80 | 31.70 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.97 | 0.00 | -0.02 | 1/14/2025 | 2/21/2025 3:59:53 PM EST |
| 155.00 | 35.80 | 39.10 | 31.00 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.96 | 0.00 | -0.02 | 12/27/2024 | 2/21/2025 3:59:53 PM EST |
| 160.00 | 31.30 | 34.90 | 26.80 | 0.00 | 0.00% | 0 | 4 | 0.31 | 0.92 | 0.01 | -0.03 | 12/27/2024 | 2/21/2025 3:59:53 PM EST |
| 165.00 | 26.50 | 30.20 | 29.40 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.89 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 170.00 | 22.10 | 24.30 | 19.33 | 0.00 | 0.00% | 0 | 14 | 0.29 | 0.85 | 0.01 | -0.05 | 1/31/2025 | 2/21/2025 3:59:53 PM EST |
| 175.00 | 18.80 | 20.40 | 19.30 | 0.00 | 0.00% | 0 | 77 | 0.31 | 0.80 | 0.01 | -0.06 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 180.00 | 14.90 | 16.00 | 17.21 | 0.00 | 0.00% | 0 | 60 | 0.28 | 0.73 | 0.02 | -0.07 | 1/27/2025 | 2/21/2025 3:59:53 PM EST |
| 185.00 | 11.10 | 12.20 | 10.40 | 0.00 | 0.00% | 0 | 65 | 0.27 | 0.65 | 0.02 | -0.07 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 190.00 | 8.30 | 9.10 | 9.16 | +0.16 | +1.78% | 29 | 201 | 0.26 | 0.56 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 195.00 | 5.80 | 6.50 | 6.60 | -0.20 | -2.95% | 16 | 461 | 0.26 | 0.45 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 200.00 | 4.00 | 4.60 | 4.40 | -0.10 | -2.23% | 6 | 810 | 0.25 | 0.35 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 210.00 | 1.45 | 1.80 | 1.52 | -0.17 | -10.06% | 60 | 1,486 | 0.24 | 0.18 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 220.00 | 0.25 | 0.65 | 0.46 | 0.00 | 0.00% | 0 | 509 | 0.22 | 0.08 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 0.55 | 0.30 | +0.09 | +42.86% | 2 | 174 | 0.29 | 0.03 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 2.00 | 0.38 | 0.00 | 0.00% | 0 | 114 | 0.47 | 0.01 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 1,075 | 0.42 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 260.00 | 0.00 | 2.15 | 0.85 | 0.00 | 0.00% | 0 | 13 | 0.59 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 2/21/2025 3:59:53 PM EST |
| 270.00 | 0.00 | 2.15 | 0.33 | 0.00 | 0.00% | 0 | 23 | 0.64 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 2/21/2025 3:59:53 PM EST |
| 280.00 | 0.00 | 0.05 | 0.27 | 0.00 | 0.00% | 0 | 14 | 0.38 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 3:59:53 PM EST |
| 290.00 | 0.00 | 2.15 | 0.95 | 0.00 | 0.00% | 0 | 6 | 0.73 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 2/21/2025 3:59:53 PM EST |
| 300.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 10 | 0.78 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 2/21/2025 3:59:53 PM EST |
| 310.00 | 0.00 | 1.55 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 2/21/2025 3:59:53 PM EST |
| 320.00 | 0.00 | 2.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.15 | 0.00 | 0.00% | 0 | 5 | 0.89 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 2/21/2025 3:59:53 PM EST |
| 340.00 | 0.00 | 2.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 350.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 2/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 1.55 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.80 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 2/21/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 1.60 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 0.85 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 1.65 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 0.90 | 0.50 | 0.00 | 0.00% | 0 | 31 | 0.58 | -0.01 | 0.00 | 0.00 | 12/13/2024 | 2/21/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 1.70 | 0.38 | 0.00 | 0.00% | 0 | 7 | 0.62 | -0.01 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:53 PM EST |
| 145.00 | 0.05 | 1.75 | 0.40 | 0.00 | 0.00% | 0 | 13 | 0.57 | -0.02 | 0.00 | -0.01 | 2/11/2025 | 2/21/2025 3:59:53 PM EST |
| 150.00 | 0.10 | 0.75 | 0.96 | 0.00 | 0.00% | 0 | 44 | 0.42 | -0.03 | 0.00 | -0.02 | 1/27/2025 | 2/21/2025 3:59:53 PM EST |
| 155.00 | 0.25 | 1.95 | 0.90 | 0.00 | 0.00% | 0 | 29 | 0.48 | -0.04 | 0.00 | -0.02 | 1/28/2025 | 2/21/2025 3:59:53 PM EST |
| 160.00 | 0.60 | 0.80 | 0.66 | 0.00 | 0.00% | 0 | 285 | 0.32 | -0.08 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 165.00 | 0.90 | 1.15 | 0.92 | -0.28 | -23.34% | 2 | 98 | 0.32 | -0.11 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 170.00 | 1.45 | 1.70 | 1.40 | -0.01 | -0.71% | 18 | 412 | 0.30 | -0.15 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 175.00 | 2.20 | 2.60 | 2.25 | +0.15 | +7.15% | 2 | 332 | 0.29 | -0.20 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 180.00 | 3.30 | 3.80 | 3.55 | -0.45 | -11.25% | 23 | 180 | 0.29 | -0.27 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 185.00 | 4.70 | 5.40 | 4.72 | +0.30 | +6.79% | 1 | 377 | 0.28 | -0.35 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 190.00 | 6.30 | 7.60 | 6.70 | -1.30 | -16.25% | 7 | 146 | 0.27 | -0.44 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 195.00 | 9.10 | 10.10 | 9.51 | -0.60 | -5.94% | 23 | 260 | 0.27 | -0.55 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 200.00 | 12.10 | 13.20 | 12.45 | -0.95 | -7.09% | 1 | 294 | 0.27 | -0.65 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 210.00 | 19.10 | 20.80 | 22.91 | 0.00 | 0.00% | 0 | 128 | 0.24 | -0.82 | 0.01 | -0.04 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 220.00 | 27.30 | 30.40 | 38.53 | 0.00 | 0.00% | 0 | 35 | 0.36 | -0.92 | 0.01 | -0.02 | 1/3/2025 | 2/21/2025 3:59:53 PM EST |
| 230.00 | 37.30 | 40.10 | 50.54 | 0.00 | 0.00% | 0 | 21 | 0.42 | -0.97 | 0.00 | -0.01 | 12/19/2024 | 2/21/2025 3:59:53 PM EST |
| 240.00 | 46.30 | 50.70 | 62.57 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.99 | 0.00 | 0.00 | 1/7/2025 | 2/21/2025 3:59:53 PM EST |
| 250.00 | 56.00 | 59.90 | 72.57 | 0.00 | 0.00% | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 2/21/2025 3:59:53 PM EST |
| 260.00 | 66.00 | 69.90 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 270.00 | 76.00 | 80.20 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 280.00 | 86.00 | 89.90 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 290.00 | 96.00 | 100.30 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 300.00 | 106.00 | 109.90 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 310.00 | 116.00 | 120.20 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 320.00 | 126.00 | 129.50 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 330.00 | 136.00 | 140.20 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 340.00 | 146.00 | 150.20 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 350.00 | 156.00 | 160.20 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |