Options Chain for AMERICAN TOWER CORP NEW COM (AMT) - $214.27 as of 3/28/2025 7:13:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 79.20 | 82.20 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 140.00 | 74.00 | 77.30 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 145.00 | 69.00 | 72.30 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 150.00 | 63.90 | 67.30 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 155.00 | 58.70 | 62.50 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 160.00 | 54.00 | 57.40 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 165.00 | 49.10 | 52.50 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 170.00 | 44.30 | 47.80 | % | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 175.00 | 39.10 | 41.90 | % | 0 | 0 | 0.46 | 0.96 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 180.00 | 34.50 | 37.40 | 33.90 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.94 | 0.01 | -0.02 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 185.00 | 29.50 | 32.60 | 25.20 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.91 | 0.01 | -0.03 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 190.00 | 24.50 | 28.20 | % | 0 | 0 | 0.39 | 0.88 | 0.01 | -0.04 | 3/28/2025 3:59:54 PM EST | |||
| 195.00 | 21.70 | 22.70 | 21.02 | +1.32 | +6.71% | 3 | 2 | 0.30 | 0.84 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 200.00 | 17.50 | 18.80 | 16.48 | 0.00 | 0.00% | 0 | 275 | 0.30 | 0.78 | 0.01 | -0.05 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 210.00 | 10.40 | 10.80 | 9.53 | 0.00 | 0.00% | 0 | 160 | 0.26 | 0.62 | 0.02 | -0.07 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 220.00 | 5.20 | 5.60 | 5.30 | +0.42 | +8.61% | 22 | 335 | 0.25 | 0.40 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 230.00 | 2.15 | 2.45 | 2.30 | +0.34 | +17.35% | 70 | 93 | 0.24 | 0.21 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 240.00 | 0.65 | 0.90 | 0.63 | 0.00 | 0.00% | 0 | 3 | 0.23 | 0.09 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 250.00 | 0.05 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 100 | 0.23 | 0.03 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 260.00 | 0.00 | 1.40 | % | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 270.00 | 0.00 | 1.35 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 280.00 | 0.00 | 1.35 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 290.00 | 0.00 | 1.35 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 300.00 | 0.00 | 1.35 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 310.00 | 0.00 | 1.35 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 320.00 | 0.00 | 1.35 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.85 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 0.90 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 0.40 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 2.25 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 155.00 | 0.05 | 1.00 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 160.00 | 0.05 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 165.00 | 0.10 | 2.40 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 170.00 | 0.15 | 0.80 | % | 0 | 0 | 0.36 | -0.02 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 175.00 | 0.20 | 1.00 | % | 0 | 0 | 0.34 | -0.04 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 180.00 | 0.60 | 0.75 | 0.73 | 0.00 | 0.00% | 0 | 16 | 0.32 | -0.06 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 185.00 | 0.80 | 0.95 | 0.92 | 0.00 | 0.00% | 0 | 27 | 0.30 | -0.09 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 190.00 | 1.15 | 1.35 | 1.25 | -0.01 | -0.80% | 2 | 37 | 0.28 | -0.12 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 195.00 | 1.75 | 1.95 | 1.85 | -0.05 | -2.64% | 1 | 39 | 0.27 | -0.16 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 200.00 | 2.60 | 2.80 | 2.78 | -0.61 | -18.00% | 1 | 250 | 0.26 | -0.22 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 210.00 | 5.30 | 5.70 | 5.70 | -1.04 | -15.43% | 1 | 254 | 0.25 | -0.38 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 220.00 | 10.20 | 10.60 | % | 0 | 0 | 0.23 | -0.60 | 0.02 | -0.07 | 3/28/2025 3:59:54 PM EST | |||
| 230.00 | 16.40 | 19.50 | % | 0 | 0 | 0.25 | -0.79 | 0.02 | -0.05 | 3/28/2025 3:59:54 PM EST | |||
| 240.00 | 25.20 | 28.10 | % | 0 | 0 | 0.24 | -0.91 | 0.01 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 250.00 | 34.30 | 37.50 | % | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 260.00 | 44.00 | 47.70 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 270.00 | 54.00 | 57.70 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 280.00 | 64.70 | 67.40 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 290.00 | 74.20 | 77.40 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 300.00 | 84.00 | 87.60 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 310.00 | 94.20 | 97.20 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 320.00 | 104.20 | 107.60 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |