Options Chain for AMERICAN TOWER CORP NEW COM (AMT) - $171.69 as of 4/26/2024 8:53:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 40.50 | 42.80 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 135.00 | 35.00 | 38.80 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 140.00 | 30.10 | 33.90 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:59 PM EST | |||
| 145.00 | 25.20 | 29.00 | % | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.03 | 4/26/2024 3:59:59 PM EST | |||
| 150.00 | 20.50 | 24.10 | % | 0 | 0 | 0.60 | 0.96 | 0.01 | -0.05 | 4/26/2024 3:59:59 PM EST | |||
| 155.00 | 17.20 | 19.40 | 26.37 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.92 | 0.01 | -0.07 | 4/11/2024 | 4/26/2024 3:59:59 PM EST |
| 160.00 | 13.00 | 13.80 | 16.10 | 0.00 | 0.00% | 0 | 21 | 0.32 | 0.85 | 0.02 | -0.09 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 165.00 | 8.30 | 9.50 | 10.09 | -1.71 | -14.50% | 8 | 30 | 0.30 | 0.74 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 170.00 | 5.80 | 6.10 | 6.00 | -0.80 | -11.77% | 23 | 294 | 0.29 | 0.59 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 175.00 | 3.30 | 3.50 | 3.40 | -0.72 | -17.48% | 29 | 3,358 | 0.28 | 0.42 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 180.00 | 1.75 | 1.85 | 1.81 | -0.44 | -19.56% | 77 | 2,500 | 0.28 | 0.27 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 185.00 | 0.75 | 0.90 | 0.85 | -0.30 | -26.09% | 97 | 714 | 0.27 | 0.15 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 190.00 | 0.30 | 0.40 | 0.37 | -0.13 | -26.00% | 18 | 750 | 0.27 | 0.08 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 195.00 | 0.10 | 0.20 | 0.15 | -0.10 | -40.00% | 68 | 1,741 | 0.28 | 0.04 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 200.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 5 | 707 | 0.29 | 0.02 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 210.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 1 | 260 | 0.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 220.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 170 | 0.42 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:59 PM EST |
| 230.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.74 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:59 PM EST |
| 240.00 | 0.00 | 0.05 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 250.00 | 0.00 | 0.10 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 260.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 3:59:59 PM EST |
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.77 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 3:59:59 PM EST |
| 135.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.00 | 0.00 | -0.02 | 4/12/2024 | 4/26/2024 3:59:59 PM EST |
| 140.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 26 | 0.44 | 0.00 | 0.00 | -0.03 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 145.00 | 0.05 | 0.15 | 0.11 | -0.03 | -21.43% | 3 | 524 | 0.35 | -0.02 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 150.00 | 0.10 | 0.35 | 0.20 | -0.15 | -42.86% | 1 | 525 | 0.33 | -0.04 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 155.00 | 0.50 | 0.60 | 0.39 | -0.11 | -22.00% | 1 | 62 | 0.33 | -0.08 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 160.00 | 1.00 | 1.10 | 0.95 | -0.05 | -5.00% | 122 | 1,229 | 0.31 | -0.15 | 0.02 | -0.09 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 165.00 | 2.05 | 2.10 | 2.05 | +0.15 | +7.90% | 46 | 574 | 0.30 | -0.26 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 170.00 | 3.60 | 3.90 | 3.50 | 0.00 | 0.00% | 40 | 674 | 0.29 | -0.41 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 175.00 | 6.10 | 6.40 | 5.78 | -0.12 | -2.04% | 31 | 1,453 | 0.28 | -0.58 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 180.00 | 9.00 | 11.30 | 8.82 | -0.43 | -4.65% | 1 | 1,499 | 0.25 | -0.73 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 185.00 | 13.00 | 15.30 | 12.90 | 0.00 | 0.00% | 0 | 361 | 0.30 | -0.85 | 0.02 | -0.07 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 190.00 | 16.80 | 19.80 | 17.42 | +1.39 | +8.68% | 3 | 137 | 0.48 | -0.92 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 195.00 | 21.50 | 25.40 | 23.38 | 0.00 | 0.00% | 0 | 71 | 0.57 | -0.96 | 0.01 | -0.02 | 4/22/2024 | 4/26/2024 3:59:59 PM EST |
| 200.00 | 27.40 | 30.10 | 20.71 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 4/11/2024 | 4/26/2024 3:59:59 PM EST |
| 210.00 | 36.50 | 40.40 | 24.00 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:59 PM EST |
| 220.00 | 47.30 | 50.20 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 230.00 | 57.30 | 60.40 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 240.00 | 67.50 | 70.40 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 250.00 | 76.60 | 80.40 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 260.00 | 86.70 | 90.10 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 270.00 | 97.30 | 100.40 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 280.00 | 106.70 | 110.40 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 290.00 | 117.30 | 120.40 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 300.00 | 126.40 | 130.40 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |