Options Chain for AMERICAN TOWER CORP NEW COM (AMT) - $223.60 as of 5/5/2025 7:27:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 132.70 | 136.50 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 95.00 | 127.90 | 131.50 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 100.00 | 122.80 | 126.40 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 105.00 | 118.10 | 121.60 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 110.00 | 112.90 | 116.60 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 115.00 | 107.90 | 111.60 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 120.00 | 103.00 | 106.60 | 74.57 | 0.00 | 0.00% | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:52 PM EST |
| 125.00 | 98.00 | 101.70 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 130.00 | 93.00 | 96.70 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 135.00 | 88.10 | 91.70 | 79.48 | 0.00 | 0.00% | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:52 PM EST |
| 140.00 | 83.10 | 86.80 | 67.36 | 0.00 | 0.00% | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:52 PM EST |
| 145.00 | 78.10 | 81.80 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 150.00 | 73.10 | 76.90 | 65.20 | 0.00 | 0.00% | 0 | 4 | 0.94 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 155.00 | 68.20 | 71.90 | 31.80 | 0.00 | 0.00% | 0 | 7 | 0.88 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 5/5/2025 3:59:52 PM EST |
| 160.00 | 63.30 | 67.00 | 27.00 | 0.00 | 0.00% | 0 | 7 | 0.83 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 5/5/2025 3:59:52 PM EST |
| 165.00 | 58.70 | 62.00 | 30.60 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.98 | 0.00 | -0.02 | 2/24/2025 | 5/5/2025 3:59:52 PM EST |
| 170.00 | 53.40 | 57.10 | 16.40 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.98 | 0.00 | -0.02 | 1/10/2025 | 5/5/2025 3:59:52 PM EST |
| 175.00 | 48.80 | 51.50 | 40.80 | 0.00 | 0.00% | 0 | 145 | 0.67 | 0.99 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 180.00 | 43.50 | 47.30 | 32.20 | 0.00 | 0.00% | 0 | 40 | 0.57 | 0.95 | 0.00 | -0.04 | 3/14/2025 | 5/5/2025 3:59:52 PM EST |
| 185.00 | 39.10 | 42.40 | 28.60 | 0.00 | 0.00% | 0 | 170 | 0.37 | 0.94 | 0.00 | -0.04 | 4/24/2025 | 5/5/2025 3:59:52 PM EST |
| 190.00 | 33.90 | 37.80 | 31.70 | 0.00 | 0.00% | 0 | 192 | 0.48 | 0.92 | 0.01 | -0.05 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 195.00 | 29.50 | 32.90 | 26.90 | 0.00 | 0.00% | 0 | 111 | 0.34 | 0.89 | 0.01 | -0.06 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 200.00 | 25.60 | 26.60 | 26.40 | +2.80 | +11.87% | 1 | 235 | 0.35 | 0.86 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 210.00 | 16.90 | 17.80 | 18.90 | +0.91 | +5.06% | 1 | 556 | 0.26 | 0.76 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 220.00 | 9.80 | 10.50 | 10.82 | +0.92 | +9.30% | 63 | 600 | 0.27 | 0.60 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 230.00 | 4.50 | 5.00 | 5.30 | +0.65 | +13.98% | 17 | 2,956 | 0.23 | 0.38 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 240.00 | 1.60 | 1.90 | 2.00 | +0.25 | +14.29% | 5 | 663 | 0.22 | 0.19 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 250.00 | 0.35 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 2,541 | 0.21 | 0.08 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 260.00 | 0.00 | 1.40 | 0.27 | 0.00 | 0.00% | 0 | 302 | 0.33 | 0.03 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 270.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.39 | 0.01 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 3:59:52 PM EST |
| 280.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 520 | 0.41 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:52 PM EST |
| 290.00 | 0.00 | 1.30 | 0.06 | 0.00 | 0.00% | 0 | 20 | 0.49 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 5/5/2025 3:59:52 PM EST |
| 300.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 319 | 0.35 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 310.00 | 0.00 | 1.30 | 0.46 | 0.00 | 0.00% | 0 | 90 | 0.60 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 5/5/2025 3:59:52 PM EST |
| 320.00 | 0.00 | 2.15 | 3.52 | 0.00 | 0.00% | 0 | 6 | 0.70 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 5/5/2025 3:59:52 PM EST |
| 330.00 | 0.00 | 2.15 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 340.00 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 5/5/2025 3:59:52 PM EST |
| 350.00 | 0.00 | 2.15 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 360.00 | 0.00 | 2.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 379 | 1.25 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 38 | 1.58 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 5/5/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0 | 13 | 1.14 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 5/5/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 2.15 | 0.52 | 0.00 | 0.00% | 0 | 11 | 1.42 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 5/5/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.55 | 0.68 | 0.00 | 0.00% | 0 | 14 | 1.03 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 5/5/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 1.35 | 0.85 | 0.00 | 0.00% | 0 | 13 | 1.22 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 206 | 1.15 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 68 | 1.02 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 1.25 | 0.66 | 0.00 | 0.00% | 0 | 32 | 0.95 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 2.25 | 0.30 | 0.00 | 0.00% | 0 | 185 | 1.02 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 1.40 | 1.10 | 0.00 | 0.00% | 0 | 179 | 0.86 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 114 | 0.71 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 161 | 0.61 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 0.85 | 2.03 | 0.00 | 0.00% | 0 | 210 | 0.63 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 0.90 | 0.22 | 0.00 | 0.00% | 0 | 335 | 0.59 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 165.00 | 0.20 | 0.45 | 0.70 | 0.00 | 0.00% | 0 | 73 | 0.45 | -0.02 | 0.00 | -0.02 | 4/24/2025 | 5/5/2025 3:59:52 PM EST |
| 170.00 | 0.10 | 0.70 | 0.46 | 0.00 | 0.00% | 0 | 349 | 0.42 | -0.02 | 0.00 | -0.02 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 175.00 | 0.05 | 0.85 | 0.57 | 0.00 | 0.00% | 0 | 219 | 0.45 | -0.01 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 180.00 | 0.10 | 0.60 | 0.66 | 0.00 | 0.00% | 0 | 222 | 0.34 | -0.05 | 0.00 | -0.04 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 185.00 | 0.25 | 1.15 | 0.59 | 0.00 | 0.00% | 0 | 231 | 0.35 | -0.06 | 0.00 | -0.04 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 190.00 | 0.60 | 1.20 | 0.92 | 0.00 | 0.00% | 0 | 289 | 0.34 | -0.08 | 0.01 | -0.05 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 195.00 | 0.85 | 2.15 | 0.85 | -0.45 | -34.62% | 7 | 801 | 0.31 | -0.11 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 200.00 | 0.85 | 1.70 | 1.45 | -0.25 | -14.71% | 7 | 612 | 0.28 | -0.14 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 210.00 | 2.85 | 3.00 | 2.80 | -0.10 | -3.45% | 13 | 818 | 0.27 | -0.24 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 220.00 | 5.60 | 6.20 | 5.50 | -0.30 | -5.18% | 24 | 471 | 0.25 | -0.40 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 230.00 | 10.60 | 12.60 | 10.20 | -0.40 | -3.78% | 10 | 72 | 0.23 | -0.62 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 240.00 | 16.60 | 19.80 | 18.30 | 0.00 | 0.00% | 0 | 8 | 0.26 | -0.81 | 0.02 | -0.05 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 250.00 | 24.80 | 28.40 | 47.70 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.92 | 0.01 | -0.03 | 2/25/2025 | 5/5/2025 3:59:52 PM EST |
| 260.00 | 34.30 | 38.10 | 41.40 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.97 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 270.00 | 44.20 | 47.70 | 46.10 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.99 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 280.00 | 54.10 | 58.00 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 290.00 | 64.10 | 67.80 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 300.00 | 74.00 | 77.60 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 310.00 | 84.70 | 87.90 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 320.00 | 94.00 | 97.50 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 330.00 | 104.00 | 107.70 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 340.00 | 114.00 | 117.90 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 350.00 | 124.00 | 127.70 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 360.00 | 134.00 | 137.70 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |