Options Chain for AMERICAN TOWER CORP NEW COM (AMT) - $206.08 as of 8/12/2025 2:03:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 97.70 | 100.50 | 99.10 | 107.30 | 0.00 | 0.00% | 0.94 | 0 | 4 | 4.82 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:59:00 AM EST |
| 110.00 | 92.80 | 95.50 | 94.15 | 99.10 | 0.00 | 0.00% | 0.86 | 0 | 4 | 4.52 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:00 AM EST |
| 115.00 | 87.40 | 90.10 | 88.75 | 111.95 | 0.00 | 0.00% | 0.77 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:59:00 AM EST |
| 120.00 | 82.50 | 85.40 | 83.95 | % | 0.70 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 125.00 | 77.40 | 80.50 | 78.95 | % | 0.63 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 130.00 | 72.40 | 75.30 | 73.85 | 93.68 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 11:59:00 AM EST |
| 135.00 | 67.50 | 70.60 | 69.05 | 88.70 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 11:59:00 AM EST |
| 140.00 | 62.40 | 65.60 | 64.00 | % | 0.46 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 145.00 | 57.60 | 60.60 | 59.10 | % | 0.41 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 150.00 | 52.50 | 55.60 | 54.05 | 74.01 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 11:59:00 AM EST |
| 155.00 | 47.90 | 50.50 | 49.20 | 69.02 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 11:59:00 AM EST |
| 160.00 | 42.90 | 45.70 | 44.30 | % | 0.28 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 165.00 | 37.50 | 40.70 | 39.10 | % | 0.24 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 170.00 | 32.80 | 35.60 | 34.20 | 62.30 | 0.00 | 0.00% | 0.20 | 0 | 22 | 1.75 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 11:59:00 AM EST |
| 175.00 | 27.60 | 30.60 | 29.10 | % | 0.17 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 180.00 | 22.00 | 25.90 | 23.95 | 31.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 8/12/2025 11:59:00 AM EST |
| 185.00 | 18.10 | 20.60 | 19.35 | 44.77 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:59:00 AM EST |
| 190.00 | 13.00 | 15.70 | 14.35 | 21.17 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:59:00 AM EST |
| 195.00 | 7.90 | 10.70 | 9.30 | 21.22 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.73 | 0.97 | 0.01 | -0.06 | 7/29/2025 | 8/12/2025 11:59:00 AM EST |
| 200.00 | 4.10 | 5.00 | 4.55 | 4.44 | -2.53 | -36.30% | 0.02 | 4 | 13 | 0.47 | 0.79 | 0.06 | -0.22 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 210.00 | 0.20 | 0.30 | 0.25 | 0.21 | -1.09 | -83.85% | 0.00 | 323 | 538 | 0.24 | 0.05 | 0.03 | -0.06 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 220.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.06 | -37.50% | 0.00 | 10 | 616 | 0.44 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,558 | 0.58 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:00 AM EST |
| 240.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 789 | 1.09 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:00 AM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,927 | 0.92 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:00 AM EST |
| 260.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.52 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:00 AM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.29 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:59:00 AM EST |
| 280.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 290.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 320.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.90 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 8/12/2025 11:59:00 AM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 115.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 120.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 125.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 130.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 135.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 145.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 150.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 155.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 160.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 170.00 | 0.00 | 1.60 | 0.80 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.62 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:59:00 AM EST |
| 175.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.84 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:00 AM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.66 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:00 AM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.82 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:00 AM EST |
| 190.00 | 0.00 | 0.30 | 0.15 | 0.33 | +0.18 | +120.00% | 0.00 | 3 | 132 | 0.51 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.05 | -25.00% | 0.00 | 1 | 1,682 | 0.35 | -0.03 | 0.01 | -0.06 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 200.00 | 0.20 | 0.85 | 0.53 | 0.40 | -0.15 | -27.28% | 0.00 | 22 | 1,088 | 0.21 | -0.21 | 0.06 | -0.22 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 210.00 | 6.10 | 6.60 | 6.35 | 5.90 | +1.90 | +47.50% | 0.03 | 9 | 1,935 | 0.31 | -0.95 | 0.03 | -0.06 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 220.00 | 15.90 | 16.50 | 16.20 | 13.20 | 0.00 | 0.00% | 0.07 | 0 | 341 | 0.66 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:00 AM EST |
| 230.00 | 24.20 | 28.10 | 26.15 | 18.00 | 0.00 | 0.00% | 0.11 | 0 | 14 | 1.26 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:59:00 AM EST |
| 240.00 | 34.10 | 38.10 | 36.10 | 12.35 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:59:00 AM EST |
| 250.00 | 44.10 | 48.10 | 46.10 | % | 0.18 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 260.00 | 54.10 | 58.10 | 56.10 | % | 0.22 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 270.00 | 64.10 | 68.10 | 66.10 | % | 0.24 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 280.00 | 74.10 | 78.10 | 76.10 | % | 0.27 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 290.00 | 84.20 | 88.10 | 86.15 | % | 0.30 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 300.00 | 94.10 | 98.10 | 96.10 | % | 0.32 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 310.00 | 104.10 | 108.10 | 106.10 | % | 0.34 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 320.00 | 114.10 | 118.10 | 116.10 | % | 0.36 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST |