Options Chain for AMERICAN TOWER CORP NEW COM (AMT) - $236.16 as of 9/6/2024 8:13:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 129.40 | 132.90 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 110.00 | 125.20 | 127.90 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 115.00 | 119.40 | 122.90 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 120.00 | 114.50 | 117.90 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 125.00 | 109.50 | 112.90 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 130.00 | 104.40 | 107.90 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 135.00 | 100.00 | 103.10 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 140.00 | 94.50 | 98.10 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 145.00 | 89.50 | 93.10 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 150.00 | 84.50 | 87.80 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 155.00 | 79.50 | 83.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 160.00 | 74.50 | 78.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 165.00 | 69.60 | 72.40 | 60.50 | 0.00 | 0.00% | 0 | 1 | 1.26 | 1.00 | 0.00 | -0.02 | 8/14/2024 | 9/6/2024 3:59:49 PM EST |
| 170.00 | 64.50 | 68.00 | 50.70 | 0.00 | 0.00% | 0 | 22 | 1.27 | 1.00 | 0.00 | -0.02 | 8/19/2024 | 9/6/2024 3:59:49 PM EST |
| 175.00 | 59.60 | 62.40 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 180.00 | 54.60 | 58.60 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 185.00 | 50.00 | 53.10 | 29.91 | 0.00 | 0.00% | 0 | 1 | 1.02 | 1.00 | 0.00 | -0.02 | 7/26/2024 | 9/6/2024 3:59:49 PM EST |
| 190.00 | 44.60 | 48.10 | 31.00 | 0.00 | 0.00% | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 8/16/2024 | 9/6/2024 3:59:49 PM EST |
| 195.00 | 39.70 | 43.50 | 40.95 | +8.72 | +27.06% | 3 | 5 | 0.77 | 1.00 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 200.00 | 35.10 | 38.70 | 34.05 | 0.00 | 0.00% | 0 | 65 | 0.67 | 1.00 | 0.00 | -0.03 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 210.00 | 24.90 | 27.20 | 25.50 | +0.47 | +1.88% | 2 | 164 | 0.50 | 0.97 | 0.00 | -0.06 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 220.00 | 15.30 | 17.70 | 17.18 | +2.28 | +15.31% | 22 | 319 | 0.21 | 0.90 | 0.01 | -0.12 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 230.00 | 7.00 | 9.00 | 8.50 | +1.70 | +25.00% | 19 | 997 | 0.21 | 0.72 | 0.03 | -0.17 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 240.00 | 2.60 | 3.00 | 2.80 | +0.75 | +36.59% | 311 | 1,906 | 0.23 | 0.37 | 0.04 | -0.14 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 250.00 | 0.50 | 0.70 | 0.52 | -0.08 | -13.34% | 11 | 405 | 0.23 | 0.10 | 0.02 | -0.06 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 260.00 | 0.05 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 12 | 0.29 | 0.02 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 270.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 42 | 0.44 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 280.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:49 PM EST |
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 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 | 0.30 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 110.00 | 0.00 | 0.30 | 0.05 | -0.70 | -93.34% | 5 | 5 | 1.80 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 115.00 | 0.00 | 0.30 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 120.00 | 0.00 | 0.35 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 125.00 | 0.00 | 0.35 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 130.00 | 0.00 | 0.30 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 135.00 | 0.00 | 0.40 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 140.00 | 0.00 | 0.40 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 145.00 | 0.00 | 0.40 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 150.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | -0.02 | 8/15/2024 | 9/6/2024 3:59:49 PM EST |
| 155.00 | 0.00 | 0.45 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 160.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.05 | 0.00 | 0.00 | -0.02 | 8/19/2024 | 9/6/2024 3:59:49 PM EST |
| 165.00 | 0.00 | 0.45 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 170.00 | 0.00 | 0.50 | 0.44 | 0.00 | 0.00% | 0 | 13 | 0.93 | 0.00 | 0.00 | -0.02 | 8/23/2024 | 9/6/2024 3:59:49 PM EST |
| 175.00 | 0.00 | 0.50 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 180.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 101 | 0.79 | 0.00 | 0.00 | -0.02 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 185.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 33 | 0.71 | 0.00 | 0.00 | -0.02 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 190.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 2 | 53 | 0.53 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 195.00 | 0.05 | 0.10 | 0.11 | -0.01 | -8.34% | 4 | 132 | 0.43 | 0.00 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 200.00 | 0.05 | 0.35 | 0.20 | +0.05 | +33.34% | 19 | 176 | 0.43 | 0.00 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 210.00 | 0.10 | 0.30 | 0.24 | -0.12 | -33.34% | 49 | 407 | 0.33 | -0.03 | 0.00 | -0.06 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 220.00 | 0.50 | 0.65 | 0.58 | -0.22 | -27.50% | 98 | 993 | 0.28 | -0.10 | 0.01 | -0.12 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 230.00 | 1.80 | 2.00 | 2.00 | -0.85 | -29.83% | 126 | 269 | 0.24 | -0.28 | 0.03 | -0.17 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 240.00 | 6.00 | 6.40 | 6.50 | -1.25 | -16.13% | 4 | 7 | 0.23 | -0.63 | 0.04 | -0.14 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 250.00 | 12.00 | 16.20 | % | 0 | 0 | 0.38 | -0.90 | 0.02 | -0.06 | 9/6/2024 3:59:49 PM EST | |||
| 260.00 | 21.60 | 25.80 | 36.60 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.02 | 8/8/2024 | 9/6/2024 3:59:49 PM EST |
| 270.00 | 31.50 | 35.80 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 280.00 | 41.50 | 45.80 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 290.00 | 51.50 | 55.80 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 300.00 | 61.50 | 65.80 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 310.00 | 71.50 | 75.80 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |