Options Chain for AMERICAN TOWER CORP NEW COM (AMT) - $197.22 as of 9/18/2025 10:07:25 AM 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 | 105.20 | 109.00 | 107.10 | 132.48 | 0.00 | 0.00% | 1.19 | 0 | 0 | 7.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 9/17/2025 3:59:57 PM EST |
| 95.00 | 100.50 | 104.00 | 102.25 | % | 1.08 | 0 | 0 | 6.58 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 100.00 | 95.50 | 99.00 | 97.25 | % | 0.97 | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 105.00 | 90.10 | 94.00 | 92.05 | % | 0.88 | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 110.00 | 85.10 | 89.00 | 87.05 | % | 0.79 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 115.00 | 80.10 | 84.00 | 82.05 | % | 0.71 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 120.00 | 75.10 | 79.00 | 77.05 | % | 0.64 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 125.00 | 70.10 | 74.00 | 72.05 | 78.69 | 0.00 | 0.00% | 0.58 | 0 | 1 | 4.42 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/17/2025 3:59:57 PM EST |
| 130.00 | 65.10 | 69.00 | 67.05 | 73.70 | 0.00 | 0.00% | 0.52 | 0 | 1 | 4.10 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/17/2025 3:59:57 PM EST |
| 135.00 | 60.10 | 64.10 | 62.10 | 71.29 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 9/17/2025 3:59:57 PM EST |
| 140.00 | 55.10 | 59.10 | 57.10 | 66.30 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 9/17/2025 3:59:57 PM EST |
| 145.00 | 50.10 | 54.10 | 52.10 | % | 0.36 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 150.00 | 45.10 | 49.00 | 47.05 | 62.40 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.95 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 9/17/2025 3:59:57 PM EST |
| 155.00 | 40.10 | 44.00 | 42.05 | 51.03 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.67 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/17/2025 3:59:57 PM EST |
| 160.00 | 35.10 | 39.10 | 37.10 | 46.21 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.44 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/17/2025 3:59:57 PM EST |
| 165.00 | 30.10 | 34.10 | 32.10 | 39.05 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.18 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/17/2025 3:59:57 PM EST |
| 170.00 | 25.10 | 29.00 | 27.05 | 37.40 | 0.00 | 0.00% | 0.16 | 0 | 22 | 1.88 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/17/2025 3:59:57 PM EST |
| 175.00 | 20.30 | 24.10 | 22.20 | 17.97 | 0.00 | 0.00% | 0.13 | 0 | 14 | 1.65 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:57 PM EST |
| 180.00 | 15.80 | 17.90 | 16.85 | 23.20 | 0.00 | 0.00% | 0.09 | 0 | 24 | 1.01 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:57 PM EST |
| 185.00 | 10.20 | 14.10 | 12.15 | 10.53 | 0.00 | 0.00% | 0.07 | 0 | 27 | 1.11 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 190.00 | 7.00 | 7.60 | 7.30 | 7.78 | 0.00 | 0.00% | 0.04 | 0 | 142 | 0.42 | 0.95 | 0.02 | -0.10 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 195.00 | 2.75 | 3.10 | 2.93 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 420 | 0.25 | 0.72 | 0.08 | -0.39 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 200.00 | 0.45 | 0.65 | 0.55 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 344 | 0.26 | 0.26 | 0.08 | -0.32 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 210.00 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,241 | 0.47 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 220.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 982 | 0.71 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,410 | 1.11 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 786 | 1.40 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 341 | 1.31 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:57 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 938 | 2.87 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:57 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,534 | 3.13 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/17/2025 3:59:57 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 3.39 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 9/17/2025 3:59:57 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.63 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 9/17/2025 3:59:57 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.86 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 9/17/2025 3:59:57 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.07 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 9/17/2025 3:59:57 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.28 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 9/17/2025 3:59:57 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.47 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 9/17/2025 3:59:57 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 4.66 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 9/17/2025 3:59:57 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.84 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 9/17/2025 3:59:57 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 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 9/17/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/17/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.31 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 9/17/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.08 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/17/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.89 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.56 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 9/17/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.24 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 9/17/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.94 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 9/17/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 32 | 3.64 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 9/17/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.35 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 56 | 3.06 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 9/17/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.78 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 9/17/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.52 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/17/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 49 | 2.24 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.89 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 0.45 | 0.23 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.08 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/17/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.65 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 185.00 | 0.05 | 2.00 | 1.03 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 214 | 0.77 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 0.35 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 615 | 0.42 | -0.05 | 0.02 | -0.10 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 195.00 | 0.65 | 0.90 | 0.78 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 549 | 0.29 | -0.28 | 0.08 | -0.39 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 200.00 | 2.35 | 3.60 | 2.98 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 1,390 | 0.31 | -0.74 | 0.08 | -0.32 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 210.00 | 12.70 | 13.10 | 12.90 | 12.95 | 0.00 | 0.00% | 0.06 | 0 | 723 | 0.60 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 220.00 | 21.70 | 23.20 | 22.45 | 16.59 | 0.00 | 0.00% | 0.10 | 0 | 40 | 1.29 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:57 PM EST |
| 230.00 | 31.60 | 34.50 | 33.05 | 34.50 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.77 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:57 PM EST |
| 240.00 | 41.40 | 44.50 | 42.95 | 33.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/17/2025 3:59:57 PM EST |
| 250.00 | 51.60 | 54.50 | 53.05 | 32.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 9/17/2025 3:59:57 PM EST |
| 260.00 | 61.00 | 64.80 | 62.90 | % | 0.24 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 270.00 | 71.10 | 74.90 | 73.00 | % | 0.27 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 280.00 | 81.00 | 84.90 | 82.95 | % | 0.30 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 290.00 | 91.20 | 94.50 | 92.85 | 76.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 9/17/2025 3:59:57 PM EST |
| 300.00 | 101.20 | 104.10 | 102.65 | 86.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 9/17/2025 3:59:57 PM EST |
| 310.00 | 111.10 | 114.10 | 112.60 | % | 0.36 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 320.00 | 121.00 | 124.60 | 122.80 | % | 0.38 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 330.00 | 131.30 | 134.70 | 133.00 | % | 0.40 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 340.00 | 141.00 | 144.90 | 142.95 | % | 0.42 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 350.00 | 151.50 | 154.50 | 153.00 | % | 0.44 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST |