Options Chain for AMERICAN TOWER CORP NEW COM (AMT) - $217.48 as of 6/20/2025 8:33:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 111.10 | 115.20 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 110.00 | 106.00 | 110.00 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 115.00 | 101.10 | 105.10 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 120.00 | 96.10 | 100.10 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 125.00 | 91.70 | 94.80 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 130.00 | 86.60 | 90.20 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 135.00 | 81.80 | 85.30 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 140.00 | 76.80 | 80.40 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 145.00 | 71.90 | 75.50 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 150.00 | 66.90 | 70.50 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.02 | 6/20/2025 4:00:02 PM EST | |||
| 155.00 | 62.00 | 65.60 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.03 | 6/20/2025 4:00:02 PM EST | |||
| 160.00 | 57.20 | 60.70 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.03 | 6/20/2025 4:00:02 PM EST | |||
| 165.00 | 52.50 | 55.80 | % | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.03 | 6/20/2025 4:00:02 PM EST | |||
| 170.00 | 47.20 | 50.90 | % | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.04 | 6/20/2025 4:00:02 PM EST | |||
| 175.00 | 42.40 | 46.00 | % | 0 | 0 | 0.50 | 0.96 | 0.00 | -0.04 | 6/20/2025 4:00:02 PM EST | |||
| 180.00 | 37.60 | 41.20 | 31.50 | 0.00 | 0.00% | 0 | 0 | 0.27 | 0.94 | 0.00 | -0.05 | 5/15/2025 | 6/20/2025 4:00:02 PM EST |
| 185.00 | 33.00 | 36.40 | 30.07 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.92 | 0.01 | -0.06 | 6/2/2025 | 6/20/2025 4:00:02 PM EST |
| 190.00 | 28.50 | 31.70 | 27.83 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.89 | 0.01 | -0.07 | 6/16/2025 | 6/20/2025 4:00:02 PM EST |
| 195.00 | 23.70 | 27.50 | 23.85 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.86 | 0.01 | -0.07 | 6/12/2025 | 6/20/2025 4:00:02 PM EST |
| 200.00 | 20.40 | 23.20 | 17.54 | 0.00 | 0.00% | 0 | 13 | 0.29 | 0.81 | 0.01 | -0.08 | 6/10/2025 | 6/20/2025 4:00:02 PM EST |
| 210.00 | 13.10 | 14.90 | 12.30 | 0.00 | 0.00% | 0 | 14 | 0.26 | 0.68 | 0.02 | -0.09 | 6/13/2025 | 6/20/2025 4:00:02 PM EST |
| 220.00 | 7.30 | 8.60 | 8.00 | +1.21 | +17.82% | 14 | 240 | 0.25 | 0.50 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 230.00 | 3.40 | 4.00 | 3.83 | +0.41 | +11.99% | 17 | 1,394 | 0.23 | 0.31 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 240.00 | 0.65 | 2.25 | 1.41 | +0.01 | +0.72% | 17 | 87 | 0.22 | 0.17 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 250.00 | 0.40 | 1.40 | 0.95 | +0.45 | +90.00% | 15 | 9 | 0.25 | 0.08 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 260.00 | 0.00 | 2.35 | % | 0 | 0 | 0.35 | 0.03 | 0.00 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 270.00 | 0.00 | 2.20 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 280.00 | 0.00 | 2.15 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 290.00 | 0.00 | 2.15 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 300.00 | 0.00 | 2.15 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 310.00 | 0.00 | 2.15 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 320.00 | 0.00 | 2.15 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.26 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/20/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 2.20 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 2.20 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 1.95 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 1.95 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 1.95 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 1.95 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.02 | 6/20/2025 4:00:02 PM EST | |||
| 155.00 | 0.00 | 1.95 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.03 | 6/20/2025 4:00:02 PM EST | |||
| 160.00 | 0.00 | 2.45 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.03 | 6/20/2025 4:00:02 PM EST | |||
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.03 | 6/20/2025 4:00:02 PM EST | |||
| 170.00 | 0.00 | 1.60 | 0.65 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.02 | 0.00 | -0.04 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 0.85 | 0.90 | 0.00 | 0.00% | 0 | 22 | 0.37 | -0.04 | 0.00 | -0.04 | 6/5/2025 | 6/20/2025 4:00:02 PM EST |
| 180.00 | 0.55 | 1.60 | 0.70 | -0.25 | -26.32% | 7 | 15 | 0.37 | -0.06 | 0.00 | -0.05 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 185.00 | 0.85 | 1.70 | 0.80 | -0.60 | -42.86% | 15 | 23 | 0.34 | -0.08 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 190.00 | 1.10 | 1.75 | 1.40 | -0.25 | -15.16% | 1 | 119 | 0.31 | -0.11 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 195.00 | 1.55 | 2.40 | 1.80 | -0.38 | -17.44% | 16 | 124 | 0.30 | -0.14 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 200.00 | 2.25 | 3.10 | 2.65 | -0.36 | -11.96% | 3 | 58 | 0.28 | -0.19 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 210.00 | 3.40 | 6.30 | 5.10 | -0.45 | -8.11% | 4 | 121 | 0.26 | -0.32 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 220.00 | 8.30 | 10.50 | 9.94 | 0.00 | 0.00% | 0 | 7 | 0.26 | -0.50 | 0.02 | -0.09 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 230.00 | 14.50 | 16.40 | 15.20 | % | 1 | 0 | 0.25 | -0.69 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:02 PM EST | |
| 240.00 | 21.20 | 24.90 | 29.55 | 0.00 | 0.00% | 0 | 0 | 0.26 | -0.83 | 0.01 | -0.05 | 5/28/2025 | 6/20/2025 4:00:02 PM EST |
| 250.00 | 31.20 | 34.40 | % | 0 | 0 | 0.37 | -0.92 | 0.01 | -0.03 | 6/20/2025 4:00:02 PM EST | |||
| 260.00 | 40.80 | 44.40 | % | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 270.00 | 51.30 | 54.40 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 280.00 | 61.20 | 64.40 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 290.00 | 70.80 | 74.40 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 300.00 | 80.70 | 84.40 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 310.00 | 90.80 | 94.40 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 320.00 | 100.80 | 104.40 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST |