Options Chain for AMERICAN TOWER CORP NEW COM (AMT) - $219.88 as of 7/8/2025 7:04:00 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 | 128.70 | 132.40 | 130.55 | % | 1.45 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 95.00 | 124.10 | 127.40 | 125.75 | % | 1.32 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 100.00 | 118.80 | 122.50 | 120.65 | % | 1.21 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 105.00 | 113.60 | 117.50 | 115.55 | % | 1.10 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 110.00 | 108.60 | 112.40 | 110.50 | % | 1.00 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 115.00 | 103.60 | 107.40 | 105.50 | 99.90 | 0.00 | 0.00% | 0.92 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 7/8/2025 3:59:49 PM EST |
| 120.00 | 98.70 | 102.40 | 100.55 | 71.20 | 0.00 | 0.00% | 0.84 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 7/8/2025 3:59:49 PM EST |
| 125.00 | 93.60 | 97.40 | 95.50 | % | 0.76 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 130.00 | 89.20 | 92.50 | 90.85 | 89.12 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:49 PM EST |
| 135.00 | 83.80 | 87.60 | 85.70 | 84.13 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:49 PM EST |
| 140.00 | 78.80 | 82.50 | 80.65 | 80.40 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:49 PM EST |
| 145.00 | 73.70 | 77.50 | 75.60 | 71.01 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/8/2025 3:59:49 PM EST |
| 150.00 | 69.20 | 72.40 | 70.80 | 71.17 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:49 PM EST |
| 155.00 | 63.70 | 67.60 | 65.65 | 66.18 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:49 PM EST |
| 160.00 | 59.20 | 62.50 | 60.85 | 64.01 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.45 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:49 PM EST |
| 165.00 | 54.20 | 57.60 | 55.90 | 54.34 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:49 PM EST |
| 170.00 | 48.90 | 52.50 | 50.70 | 49.35 | 0.00 | 0.00% | 0.30 | 0 | 22 | 1.19 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:49 PM EST |
| 175.00 | 44.00 | 47.50 | 45.75 | 30.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 7/8/2025 3:59:49 PM EST |
| 180.00 | 38.90 | 42.70 | 40.80 | 41.97 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:49 PM EST |
| 185.00 | 33.90 | 37.60 | 35.75 | 36.98 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:49 PM EST |
| 190.00 | 29.40 | 32.70 | 31.05 | 34.10 | 0.00 | 0.00% | 0.16 | 0 | 56 | 0.82 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:49 PM EST |
| 195.00 | 24.20 | 27.80 | 26.00 | 25.60 | -1.10 | -4.12% | 0.13 | 1 | 51 | 0.72 | 1.00 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 200.00 | 19.00 | 22.80 | 20.90 | 20.61 | 0.00 | 0.00% | 0.10 | 0 | 79 | 0.63 | 0.98 | 0.00 | -0.07 | 7/7/2025 | 7/8/2025 3:59:49 PM EST |
| 210.00 | 10.80 | 12.50 | 11.65 | 12.29 | +0.75 | +6.50% | 0.06 | 1 | 473 | 0.23 | 0.89 | 0.02 | -0.13 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 220.00 | 3.60 | 4.20 | 3.90 | 3.61 | +0.13 | +3.74% | 0.02 | 6 | 760 | 0.23 | 0.56 | 0.05 | -0.19 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 230.00 | 0.25 | 0.50 | 0.38 | 0.45 | -0.03 | -6.25% | 0.00 | 46 | 1,729 | 0.19 | 0.13 | 0.03 | -0.08 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.30 | +0.25 | +500.00% | 0.00 | 6 | 642 | 0.24 | 0.01 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.37 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 3:59:49 PM EST |
| 260.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.49 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:49 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/8/2025 3:59:49 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 290.00 | 0.00 | 2.05 | 1.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 7/8/2025 3:59:49 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 7/8/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.72 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 7/8/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 7/8/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 7/8/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.58 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/8/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 2.05 | 1.03 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.29 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 7/8/2025 3:59:49 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.57 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/8/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.85 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 158 | 1.07 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/8/2025 3:59:49 PM EST |
| 165.00 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.89 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/8/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.88 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 3:59:49 PM EST |
| 175.00 | 0.00 | 0.80 | 0.40 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.79 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 3:59:49 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.76 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 3:59:49 PM EST |
| 185.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.60 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:49 PM EST |
| 190.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.52 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 3:59:49 PM EST |
| 195.00 | 0.05 | 2.25 | 1.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,105 | 0.55 | 0.00 | 0.00 | -0.01 | 7/7/2025 | 7/8/2025 3:59:49 PM EST |
| 200.00 | 0.00 | 0.45 | 0.23 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,404 | 0.38 | -0.02 | 0.00 | -0.07 | 7/7/2025 | 7/8/2025 3:59:49 PM EST |
| 210.00 | 0.30 | 1.90 | 1.10 | 0.85 | -0.12 | -12.38% | 0.01 | 26 | 1,605 | 0.29 | -0.11 | 0.02 | -0.13 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 220.00 | 2.60 | 3.30 | 2.95 | 3.20 | -0.90 | -21.96% | 0.01 | 15 | 494 | 0.24 | -0.44 | 0.05 | -0.19 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 230.00 | 8.00 | 11.80 | 9.90 | 11.47 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.40 | -0.87 | 0.03 | -0.08 | 6/30/2025 | 7/8/2025 3:59:49 PM EST |
| 240.00 | 17.70 | 21.50 | 19.60 | 22.07 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 4/29/2025 | 7/8/2025 3:59:49 PM EST |
| 250.00 | 27.70 | 31.50 | 29.60 | % | 0.12 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 260.00 | 37.70 | 41.50 | 39.60 | % | 0.15 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 270.00 | 47.70 | 51.30 | 49.50 | 51.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 7/8/2025 3:59:49 PM EST |
| 280.00 | 57.70 | 61.50 | 59.60 | 56.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 7/8/2025 3:59:49 PM EST |
| 290.00 | 67.70 | 71.50 | 69.60 | % | 0.24 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 300.00 | 77.70 | 81.50 | 79.60 | % | 0.27 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 310.00 | 87.70 | 91.50 | 89.60 | % | 0.29 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST |