Options Chain for AMERICAN TOWER CORP NEW COM (AMT) - $211.86 as of 5/23/2025 8:13:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 120.30 | 124.10 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:58 PM EST | |||
| 95.00 | 115.20 | 119.10 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:58 PM EST | |||
| 100.00 | 110.40 | 114.10 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:58 PM EST | |||
| 105.00 | 105.40 | 108.80 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:58 PM EST | |||
| 110.00 | 100.30 | 103.80 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:58 PM EST | |||
| 115.00 | 95.20 | 98.80 | 99.90 | 0.00 | 0.00% | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 5/23/2025 3:59:58 PM EST |
| 120.00 | 90.30 | 94.20 | 71.20 | 0.00 | 0.00% | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 5/23/2025 3:59:58 PM EST |
| 125.00 | 85.30 | 88.80 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:58 PM EST | |||
| 130.00 | 80.40 | 84.20 | 54.43 | 0.00 | 0.00% | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 5/23/2025 3:59:58 PM EST |
| 135.00 | 75.30 | 79.20 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:58 PM EST | |||
| 140.00 | 70.50 | 74.20 | 45.45 | 0.00 | 0.00% | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 5/23/2025 3:59:58 PM EST |
| 145.00 | 65.40 | 69.20 | 34.50 | 0.00 | 0.00% | 0 | 7 | 0.76 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 5/23/2025 3:59:58 PM EST |
| 150.00 | 60.40 | 64.30 | 34.10 | 0.00 | 0.00% | 0 | 10 | 0.71 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 5/23/2025 3:59:58 PM EST |
| 155.00 | 55.60 | 59.30 | 27.80 | 0.00 | 0.00% | 0 | 10 | 0.66 | 0.99 | 0.00 | -0.01 | 1/13/2025 | 5/23/2025 3:59:58 PM EST |
| 160.00 | 50.50 | 54.40 | 62.46 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.98 | 0.00 | -0.01 | 4/22/2025 | 5/23/2025 3:59:58 PM EST |
| 165.00 | 45.70 | 49.40 | 28.40 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.96 | 0.00 | -0.02 | 2/18/2025 | 5/23/2025 3:59:58 PM EST |
| 170.00 | 40.80 | 44.50 | 44.00 | 0.00 | 0.00% | 0 | 7 | 0.52 | 0.95 | 0.00 | -0.02 | 4/24/2025 | 5/23/2025 3:59:58 PM EST |
| 175.00 | 36.50 | 39.60 | 30.70 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.93 | 0.00 | -0.03 | 2/27/2025 | 5/23/2025 3:59:58 PM EST |
| 180.00 | 31.20 | 34.50 | 25.90 | 0.00 | 0.00% | 0 | 11 | 0.42 | 0.90 | 0.01 | -0.04 | 2/26/2025 | 5/23/2025 3:59:58 PM EST |
| 185.00 | 27.10 | 29.60 | 40.60 | 0.00 | 0.00% | 0 | 42 | 0.28 | 0.87 | 0.01 | -0.05 | 5/1/2025 | 5/23/2025 3:59:58 PM EST |
| 190.00 | 23.50 | 24.10 | 23.40 | +5.40 | +30.00% | 3 | 131 | 0.29 | 0.83 | 0.01 | -0.05 | 5/23/2025 | 5/23/2025 3:59:58 PM EST |
| 195.00 | 19.20 | 19.70 | 19.20 | -2.81 | -12.77% | 3 | 68 | 0.27 | 0.78 | 0.01 | -0.06 | 5/23/2025 | 5/23/2025 3:59:58 PM EST |
| 200.00 | 15.20 | 15.90 | 15.25 | -2.85 | -15.75% | 8 | 69 | 0.26 | 0.72 | 0.01 | -0.06 | 5/23/2025 | 5/23/2025 3:59:58 PM EST |
| 210.00 | 8.70 | 9.60 | 8.90 | +0.60 | +7.23% | 22 | 651 | 0.25 | 0.55 | 0.02 | -0.07 | 5/23/2025 | 5/23/2025 3:59:58 PM EST |
| 220.00 | 4.10 | 4.80 | 4.50 | +0.80 | +21.63% | 23 | 457 | 0.23 | 0.35 | 0.02 | -0.06 | 5/23/2025 | 5/23/2025 3:59:58 PM EST |
| 230.00 | 1.60 | 1.85 | 1.75 | +0.21 | +13.64% | 17 | 1,560 | 0.22 | 0.18 | 0.01 | -0.04 | 5/23/2025 | 5/23/2025 3:59:58 PM EST |
| 240.00 | 0.50 | 0.70 | 0.60 | +0.05 | +9.10% | 21 | 603 | 0.22 | 0.08 | 0.01 | -0.02 | 5/23/2025 | 5/23/2025 3:59:58 PM EST |
| 250.00 | 0.10 | 0.35 | 0.35 | +0.03 | +9.38% | 1 | 217 | 0.22 | 0.03 | 0.00 | -0.01 | 5/23/2025 | 5/23/2025 3:59:58 PM EST |
| 260.00 | 0.05 | 0.30 | 0.65 | 0.00 | 0.00% | 0 | 106 | 0.25 | 0.01 | 0.00 | 0.00 | 5/6/2025 | 5/23/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 21 | 0.38 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/23/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:58 PM EST | |||
| 290.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/23/2025 3:59:58 PM EST |
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:58 PM EST | |||
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:58 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 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 5/23/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.75 | 0.49 | 0.00 | 0.00% | 0 | 6 | 0.77 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/23/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/23/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 5/23/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 0.65 | 0.05 | -0.33 | -86.85% | 3 | 67 | 0.61 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/23/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 34 | 0.58 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/23/2025 3:59:58 PM EST |
| 150.00 | 0.05 | 0.75 | 1.17 | 0.00 | 0.00% | 0 | 36 | 0.45 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/23/2025 3:59:58 PM EST |
| 155.00 | 0.05 | 0.75 | 1.35 | 0.00 | 0.00% | 0 | 76 | 0.41 | -0.01 | 0.00 | -0.01 | 4/10/2025 | 5/23/2025 3:59:58 PM EST |
| 160.00 | 0.10 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 158 | 0.39 | -0.02 | 0.00 | -0.01 | 5/19/2025 | 5/23/2025 3:59:58 PM EST |
| 165.00 | 0.20 | 0.65 | 0.60 | +0.10 | +20.00% | 3 | 37 | 0.36 | -0.04 | 0.00 | -0.02 | 5/23/2025 | 5/23/2025 3:59:58 PM EST |
| 170.00 | 0.45 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 119 | 0.35 | -0.05 | 0.00 | -0.02 | 5/22/2025 | 5/23/2025 3:59:58 PM EST |
| 175.00 | 0.45 | 1.80 | 0.89 | 0.00 | 0.00% | 0 | 137 | 0.35 | -0.07 | 0.00 | -0.03 | 5/15/2025 | 5/23/2025 3:59:58 PM EST |
| 180.00 | 0.85 | 1.10 | 0.80 | 0.00 | 0.00% | 0 | 150 | 0.31 | -0.10 | 0.01 | -0.04 | 5/16/2025 | 5/23/2025 3:59:58 PM EST |
| 185.00 | 1.15 | 1.45 | 1.40 | -0.15 | -9.68% | 1 | 145 | 0.29 | -0.13 | 0.01 | -0.05 | 5/23/2025 | 5/23/2025 3:59:58 PM EST |
| 190.00 | 1.70 | 2.05 | 1.95 | -0.35 | -15.22% | 1 | 214 | 0.28 | -0.17 | 0.01 | -0.05 | 5/23/2025 | 5/23/2025 3:59:58 PM EST |
| 195.00 | 2.55 | 2.90 | 2.80 | -0.40 | -12.50% | 1 | 275 | 0.27 | -0.22 | 0.01 | -0.06 | 5/23/2025 | 5/23/2025 3:59:58 PM EST |
| 200.00 | 3.60 | 3.90 | 4.00 | -0.05 | -1.24% | 11 | 1,045 | 0.26 | -0.28 | 0.01 | -0.06 | 5/23/2025 | 5/23/2025 3:59:58 PM EST |
| 210.00 | 7.00 | 7.70 | 7.20 | -0.40 | -5.27% | 25 | 484 | 0.25 | -0.45 | 0.02 | -0.07 | 5/23/2025 | 5/23/2025 3:59:58 PM EST |
| 220.00 | 11.40 | 14.00 | 9.90 | 0.00 | 0.00% | 0 | 420 | 0.24 | -0.65 | 0.02 | -0.06 | 5/21/2025 | 5/23/2025 3:59:58 PM EST |
| 230.00 | 19.20 | 21.90 | 12.10 | 0.00 | 0.00% | 0 | 5 | 0.25 | -0.82 | 0.01 | -0.04 | 5/5/2025 | 5/23/2025 3:59:58 PM EST |
| 240.00 | 27.50 | 31.20 | 22.07 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.92 | 0.01 | -0.02 | 4/29/2025 | 5/23/2025 3:59:58 PM EST |
| 250.00 | 37.20 | 41.10 | % | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.01 | 5/23/2025 3:59:58 PM EST | |||
| 260.00 | 47.10 | 51.00 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 5/23/2025 3:59:58 PM EST | |||
| 270.00 | 57.10 | 61.00 | 51.20 | 0.00 | 0.00% | 0 | 1 | 0.55 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/23/2025 3:59:58 PM EST |
| 280.00 | 67.10 | 70.90 | 56.10 | 0.00 | 0.00% | 0 | 1 | 0.60 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/23/2025 3:59:58 PM EST |
| 290.00 | 77.00 | 80.90 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:58 PM EST | |||
| 300.00 | 87.00 | 90.80 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:58 PM EST | |||
| 310.00 | 97.00 | 100.90 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:58 PM EST |