Options Chain for AMERICAN TOWER CORP NEW COM (AMT) - $224.21 as of 7/29/2025 3:03:25 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 | 124.50 | 128.30 | 126.40 | 132.48 | 0.00 | 0.00% | 1.40 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 7/29/2025 1:59:01 PM EST |
| 95.00 | 119.60 | 123.30 | 121.45 | % | 1.28 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 100.00 | 114.60 | 118.40 | 116.50 | % | 1.17 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 105.00 | 109.70 | 113.40 | 111.55 | % | 1.06 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 110.00 | 104.70 | 108.40 | 106.55 | % | 0.97 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 115.00 | 99.80 | 103.40 | 101.60 | % | 0.88 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 120.00 | 94.80 | 98.50 | 96.65 | % | 0.81 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 125.00 | 89.80 | 93.50 | 91.65 | % | 0.73 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 130.00 | 84.80 | 88.60 | 86.70 | 91.10 | 0.00 | 0.00% | 0.67 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 1:59:01 PM EST |
| 135.00 | 79.90 | 83.60 | 81.75 | % | 0.61 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 140.00 | 74.90 | 78.60 | 76.75 | 65.25 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 7/29/2025 1:59:01 PM EST |
| 145.00 | 70.00 | 73.70 | 71.85 | % | 0.50 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 150.00 | 65.50 | 68.40 | 66.95 | 62.40 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.73 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/29/2025 1:59:01 PM EST |
| 155.00 | 61.10 | 63.80 | 62.45 | % | 0.40 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 160.00 | 56.20 | 58.70 | 57.45 | 47.05 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 7/29/2025 1:59:01 PM EST |
| 165.00 | 50.80 | 53.80 | 52.30 | 31.10 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.59 | 1.00 | 0.00 | -0.01 | 2/18/2025 | 7/29/2025 1:59:01 PM EST |
| 170.00 | 46.00 | 49.00 | 47.50 | 36.60 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.54 | 1.00 | 0.00 | -0.02 | 2/27/2025 | 7/29/2025 1:59:01 PM EST |
| 175.00 | 41.20 | 44.00 | 42.60 | 36.87 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.48 | 0.99 | 0.00 | -0.03 | 4/10/2025 | 7/29/2025 1:59:01 PM EST |
| 180.00 | 36.70 | 39.20 | 37.95 | 42.35 | 0.00 | 0.00% | 0.21 | 0 | 12 | 0.46 | 0.98 | 0.00 | -0.03 | 7/7/2025 | 7/29/2025 1:59:01 PM EST |
| 185.00 | 31.80 | 34.10 | 32.95 | 33.00 | -12.42 | -27.35% | 0.18 | 1 | 25 | 0.39 | 0.96 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 190.00 | 26.80 | 28.20 | 27.50 | 26.44 | 0.00 | 0.00% | 0.14 | 0 | 135 | 0.24 | 0.94 | 0.01 | -0.05 | 6/9/2025 | 7/29/2025 1:59:01 PM EST |
| 195.00 | 22.20 | 23.70 | 22.95 | 38.48 | 0.00 | 0.00% | 0.12 | 0 | 52 | 0.22 | 0.90 | 0.01 | -0.05 | 7/24/2025 | 7/29/2025 1:59:01 PM EST |
| 200.00 | 18.00 | 18.70 | 18.35 | 17.90 | -5.55 | -23.67% | 0.09 | 2 | 150 | 0.22 | 0.84 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 210.00 | 10.20 | 11.00 | 10.60 | 12.78 | -5.75 | -31.04% | 0.05 | 5 | 753 | 0.21 | 0.68 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 220.00 | 4.80 | 5.40 | 5.10 | 5.80 | -5.30 | -47.75% | 0.02 | 16 | 638 | 0.20 | 0.45 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 230.00 | 1.95 | 2.35 | 2.15 | 2.14 | -3.52 | -62.20% | 0.01 | 24 | 1,586 | 0.20 | 0.24 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 240.00 | 0.75 | 0.95 | 0.85 | 0.88 | -1.93 | -68.69% | 0.00 | 16 | 987 | 0.21 | 0.12 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 250.00 | 0.05 | 0.70 | 0.38 | 0.40 | -0.80 | -66.67% | 0.00 | 154 | 440 | 0.21 | 0.06 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 260.00 | 0.10 | 1.70 | 0.90 | 0.20 | -0.34 | -62.97% | 0.00 | 1 | 920 | 0.30 | 0.02 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 270.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.31 | -75.61% | 0.00 | 4 | 1,536 | 0.28 | 0.01 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 280.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.46 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/29/2025 1:59:01 PM EST |
| 290.00 | 0.00 | 1.35 | 0.68 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.51 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 7/29/2025 1:59:01 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.33 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 7/29/2025 1:59:01 PM EST |
| 310.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 7/29/2025 1:59:01 PM EST |
| 320.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 7/29/2025 1:59:01 PM EST |
| 330.00 | 0.00 | 1.35 | 0.68 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 7/29/2025 1:59:01 PM EST |
| 340.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 7/29/2025 1:59:01 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.47 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:59:01 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 | 1.35 | 0.68 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/29/2025 1:59:01 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 100.00 | 0.00 | 1.55 | 0.78 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.28 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 1:59:01 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 110.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/29/2025 1:59:01 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.70 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/29/2025 1:59:01 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 7/29/2025 1:59:01 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.01 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 7/29/2025 1:59:01 PM EST |
| 130.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.89 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 1:59:01 PM EST |
| 135.00 | 0.00 | 1.55 | 0.78 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.84 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/29/2025 1:59:01 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.67 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/29/2025 1:59:01 PM EST |
| 145.00 | 0.00 | 1.55 | 0.78 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.73 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/29/2025 1:59:01 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.58 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 1:59:01 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.54 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/29/2025 1:59:01 PM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.41 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:59:01 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.46 | 0.00 | 0.00 | -0.01 | 6/23/2025 | 7/29/2025 1:59:01 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.41 | 0.00 | 0.00 | -0.02 | 6/25/2025 | 7/29/2025 1:59:01 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.37 | -0.01 | 0.00 | -0.03 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 180.00 | 0.10 | 0.55 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.27 | -0.02 | 0.00 | -0.03 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 185.00 | 0.25 | 0.55 | 0.40 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.26 | -0.04 | 0.00 | -0.04 | 7/15/2025 | 7/29/2025 1:59:01 PM EST |
| 190.00 | 0.45 | 0.65 | 0.55 | 0.55 | -0.04 | -6.78% | 0.00 | 7 | 783 | 0.24 | -0.06 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 195.00 | 0.90 | 0.95 | 0.93 | 0.90 | +0.04 | +4.66% | 0.00 | 4 | 621 | 0.23 | -0.10 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 200.00 | 1.30 | 1.50 | 1.40 | 1.48 | +0.33 | +28.70% | 0.01 | 31 | 1,396 | 0.22 | -0.16 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 210.00 | 3.70 | 4.10 | 3.90 | 3.67 | +0.93 | +33.95% | 0.02 | 32 | 1,007 | 0.21 | -0.32 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 220.00 | 8.10 | 8.90 | 8.50 | 8.70 | +3.04 | +53.71% | 0.04 | 5 | 464 | 0.20 | -0.55 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 230.00 | 14.80 | 15.80 | 15.30 | 8.20 | 0.00 | 0.00% | 0.07 | 0 | 70 | 0.20 | -0.76 | 0.02 | -0.06 | 7/25/2025 | 7/29/2025 1:59:01 PM EST |
| 240.00 | 22.80 | 25.00 | 23.90 | 12.90 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.26 | -0.88 | 0.01 | -0.04 | 7/23/2025 | 7/29/2025 1:59:01 PM EST |
| 250.00 | 32.90 | 35.00 | 33.95 | 32.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.34 | -0.94 | 0.01 | -0.02 | 6/20/2025 | 7/29/2025 1:59:01 PM EST |
| 260.00 | 43.10 | 45.40 | 44.25 | % | 0.17 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 270.00 | 52.40 | 55.30 | 53.85 | % | 0.20 | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 280.00 | 62.50 | 66.00 | 64.25 | % | 0.23 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 290.00 | 72.70 | 75.10 | 73.90 | 76.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 1:59:01 PM EST |
| 300.00 | 82.50 | 85.10 | 83.80 | 86.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 1:59:01 PM EST |
| 310.00 | 92.50 | 95.10 | 93.80 | % | 0.30 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 320.00 | 102.40 | 105.10 | 103.75 | % | 0.32 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 330.00 | 112.50 | 115.10 | 113.80 | % | 0.34 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 340.00 | 123.00 | 125.10 | 124.05 | % | 0.36 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 350.00 | 132.40 | 135.00 | 133.70 | % | 0.38 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST |