Options Chain for AMERICAN TOWER CORP NEW COM (AMT) - $221.83 as of 7/10/2025 4:28:11 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 129.80 | 133.10 | 131.45 | 132.37 | % | 1.46 | 8 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST | |
| 95.00 | 125.10 | 128.10 | 126.60 | 127.38 | % | 1.33 | 8 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST | |
| 100.00 | 119.90 | 122.50 | 121.20 | % | 1.21 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 105.00 | 114.70 | 118.10 | 116.40 | % | 1.11 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 110.00 | 109.60 | 113.10 | 111.35 | % | 1.01 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 115.00 | 104.60 | 108.10 | 106.35 | 99.90 | 0.00 | 0.00% | 0.92 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 7/10/2025 3:59:49 PM EST |
| 120.00 | 99.20 | 103.10 | 101.15 | 71.20 | 0.00 | 0.00% | 0.84 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 7/10/2025 3:59:49 PM EST |
| 125.00 | 94.60 | 97.90 | 96.25 | % | 0.77 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 130.00 | 89.80 | 93.20 | 91.50 | 89.12 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 135.00 | 84.60 | 88.10 | 86.35 | 87.57 | +3.44 | +4.09% | 0.64 | 9 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 140.00 | 79.60 | 83.20 | 81.40 | 82.70 | +2.30 | +2.87% | 0.58 | 10 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 145.00 | 74.80 | 78.20 | 76.50 | 71.01 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/10/2025 3:59:49 PM EST |
| 150.00 | 69.60 | 72.90 | 71.25 | 71.17 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 155.00 | 65.00 | 68.20 | 66.60 | 66.18 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 160.00 | 59.60 | 62.80 | 61.20 | 64.01 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.50 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:49 PM EST |
| 165.00 | 54.50 | 58.20 | 56.35 | 54.34 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 170.00 | 49.70 | 53.20 | 51.45 | 49.35 | 0.00 | 0.00% | 0.30 | 0 | 22 | 1.44 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 175.00 | 44.70 | 48.20 | 46.45 | 30.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 7/10/2025 3:59:49 PM EST |
| 180.00 | 39.90 | 43.30 | 41.60 | 41.97 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:49 PM EST |
| 185.00 | 34.90 | 38.10 | 36.50 | 36.98 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:49 PM EST |
| 190.00 | 29.80 | 33.30 | 31.55 | 34.10 | 0.00 | 0.00% | 0.17 | 0 | 56 | 0.97 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:49 PM EST |
| 195.00 | 24.60 | 28.30 | 26.45 | 26.10 | 0.00 | 0.00% | 0.14 | 0 | 51 | 0.86 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 200.00 | 19.80 | 23.40 | 21.60 | 20.61 | 0.00 | 0.00% | 0.11 | 0 | 79 | 0.76 | 1.00 | 0.00 | -0.01 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 210.00 | 9.80 | 13.60 | 11.70 | 12.45 | 0.00 | 0.00% | 0.06 | 0 | 473 | 0.52 | 0.93 | 0.02 | -0.10 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 220.00 | 3.00 | 3.50 | 3.25 | 4.40 | +0.50 | +12.83% | 0.01 | 14 | 744 | 0.19 | 0.59 | 0.06 | -0.18 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 230.00 | 0.20 | 1.45 | 0.83 | 0.50 | +0.15 | +42.86% | 0.00 | 24 | 1,834 | 0.20 | 0.08 | 0.03 | -0.06 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 240.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 642 | 0.35 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.40 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 260.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.46 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:49 PM EST |
| 270.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.89 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/10/2025 3:59:49 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 7/10/2025 3:59:49 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.10 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 7/10/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 1.25 | 0.63 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.97 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 7/10/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 2.10 | 1.05 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 7/10/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 7/10/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 64 | 2.11 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/10/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.54 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 7/10/2025 3:59:49 PM EST |
| 150.00 | 0.00 | 0.35 | 0.18 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.72 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/10/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.96 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 1.95 | 0.98 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 158 | 1.40 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/10/2025 3:59:49 PM EST |
| 165.00 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.57 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/10/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.45 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 3:59:49 PM EST |
| 175.00 | 0.00 | 0.80 | 0.40 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.03 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:49 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 144 | 1.21 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:49 PM EST |
| 185.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.64 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 190.00 | 0.00 | 0.45 | 0.23 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 222 | 0.69 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 195.00 | 0.05 | 0.20 | 0.13 | 0.20 | +0.15 | +300.00% | 0.00 | 2 | 1,107 | 0.43 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 200.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,403 | 0.44 | 0.00 | 0.00 | -0.01 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 210.00 | 0.05 | 0.35 | 0.20 | 0.20 | -0.20 | -50.00% | 0.00 | 18 | 1,604 | 0.23 | -0.07 | 0.02 | -0.10 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 220.00 | 1.70 | 2.10 | 1.90 | 1.75 | -0.30 | -14.64% | 0.01 | 88 | 468 | 0.22 | -0.41 | 0.06 | -0.18 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 230.00 | 7.40 | 10.20 | 8.80 | 11.47 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.31 | -0.92 | 0.03 | -0.06 | 6/30/2025 | 7/10/2025 3:59:49 PM EST |
| 240.00 | 17.20 | 20.20 | 18.70 | 22.07 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 7/10/2025 3:59:49 PM EST |
| 250.00 | 27.10 | 30.60 | 28.85 | % | 0.12 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 260.00 | 37.20 | 40.50 | 38.85 | % | 0.15 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 270.00 | 47.40 | 50.50 | 48.95 | 51.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 7/10/2025 3:59:49 PM EST |
| 280.00 | 57.10 | 60.50 | 58.80 | 56.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 7/10/2025 3:59:49 PM EST |
| 290.00 | 67.00 | 70.80 | 68.90 | % | 0.24 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 300.00 | 77.00 | 80.50 | 78.75 | % | 0.26 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 310.00 | 87.10 | 90.20 | 88.65 | % | 0.29 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST |