Options Chain for AMERICAN TOWER CORP COM (AMT) - $181.00 as of 5/8/2026 7:05:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 75.70 | 78.50 | 77.10 | 80.22 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 3:59:47 PM EST |
| 105.00 | 70.60 | 73.50 | 72.05 | 74.60 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 3:59:47 PM EST |
| 110.00 | 65.60 | 68.50 | 67.05 | 69.15 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 3:59:47 PM EST |
| 115.00 | 60.90 | 63.50 | 62.20 | % | 0.54 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 PM EST | |||
| 120.00 | 55.60 | 58.50 | 57.05 | % | 0.48 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 PM EST | |||
| 125.00 | 50.60 | 53.50 | 52.05 | % | 0.42 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 PM EST | |||
| 130.00 | 45.60 | 48.60 | 47.10 | 41.90 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/8/2026 3:59:47 PM EST |
| 135.00 | 40.60 | 43.60 | 42.10 | % | 0.31 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 PM EST | |||
| 140.00 | 35.70 | 38.60 | 37.15 | % | 0.27 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 PM EST | |||
| 145.00 | 30.90 | 33.10 | 32.00 | % | 0.22 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 PM EST | |||
| 150.00 | 25.90 | 28.10 | 27.00 | 30.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 3:59:47 PM EST |
| 155.00 | 20.90 | 23.60 | 22.25 | 27.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:47 PM EST |
| 160.00 | 16.40 | 18.50 | 17.45 | 18.00 | -2.00 | -10.00% | 0.11 | 1 | 9 | 0.81 | 0.98 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 165.00 | 11.00 | 12.20 | 11.60 | 15.20 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.43 | 0.95 | 0.01 | -0.09 | 4/28/2026 | 5/8/2026 3:59:47 PM EST |
| 170.00 | 6.80 | 8.60 | 7.70 | 10.00 | 0.00 | 0.00% | 0.05 | 0 | 38 | 0.33 | 0.85 | 0.04 | -0.14 | 5/7/2026 | 5/8/2026 3:59:47 PM EST |
| 175.00 | 3.00 | 3.70 | 3.35 | 3.60 | -2.39 | -39.90% | 0.02 | 237 | 154 | 0.24 | 0.62 | 0.07 | -0.18 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 180.00 | 1.00 | 1.50 | 1.25 | 1.30 | -1.70 | -56.67% | 0.01 | 5 | 291 | 0.25 | 0.30 | 0.06 | -0.16 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 185.00 | 0.40 | 0.50 | 0.45 | 0.48 | -0.32 | -40.00% | 0.00 | 9 | 246 | 0.29 | 0.11 | 0.03 | -0.09 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 190.00 | 0.10 | 0.70 | 0.40 | 0.23 | -0.02 | -8.00% | 0.00 | 30 | 660 | 0.36 | 0.03 | 0.01 | -0.04 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.18 | -0.02 | -10.00% | 0.00 | 1 | 2,004 | 0.48 | 0.01 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 200.00 | 0.05 | 0.30 | 0.18 | 0.18 | +0.03 | +20.00% | 0.00 | 2 | 533 | 0.48 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 210.00 | 0.00 | 1.60 | 0.80 | 0.31 | +0.25 | +416.67% | 0.00 | 66 | 305 | 1.05 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 220.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.84 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/8/2026 3:59:47 PM EST |
| 230.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.94 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:47 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 7 | 1.70 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 3 | 1.85 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.13 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:47 PM EST |
| 280.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.01 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 3:59:47 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.02 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:47 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/8/2026 3:59:47 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.50 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 3:59:47 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.33 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:47 PM EST |
| 150.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 189 | 0.90 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 155.00 | 0.00 | 1.10 | 0.55 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.80 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:47 PM EST |
| 160.00 | 0.05 | 0.20 | 0.13 | 0.12 | +0.02 | +20.00% | 0.00 | 4 | 601 | 0.39 | -0.02 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 165.00 | 0.05 | 0.65 | 0.35 | 0.25 | +0.05 | +25.00% | 0.00 | 6 | 1,906 | 0.34 | -0.05 | 0.01 | -0.09 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 170.00 | 0.35 | 0.70 | 0.53 | 0.75 | +0.40 | +114.29% | 0.00 | 64 | 1,704 | 0.27 | -0.15 | 0.04 | -0.14 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 175.00 | 1.40 | 2.35 | 1.88 | 1.70 | +0.65 | +61.91% | 0.01 | 33 | 231 | 0.25 | -0.38 | 0.07 | -0.18 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 180.00 | 4.30 | 4.80 | 4.55 | 2.85 | 0.00 | 0.00% | 0.03 | 0 | 101 | 0.25 | -0.70 | 0.06 | -0.16 | 5/7/2026 | 5/8/2026 3:59:47 PM EST |
| 185.00 | 7.00 | 9.50 | 8.25 | 5.56 | 0.00 | 0.00% | 0.04 | 0 | 54 | 0.39 | -0.89 | 0.03 | -0.09 | 5/1/2026 | 5/8/2026 3:59:47 PM EST |
| 190.00 | 11.80 | 14.40 | 13.10 | 10.90 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.49 | -0.97 | 0.01 | -0.04 | 5/7/2026 | 5/8/2026 3:59:47 PM EST |
| 195.00 | 16.60 | 19.50 | 18.05 | 17.20 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.63 | -0.99 | 0.00 | -0.01 | 4/28/2026 | 5/8/2026 3:59:47 PM EST |
| 200.00 | 21.70 | 24.40 | 23.05 | 26.35 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.71 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 5/8/2026 3:59:47 PM EST |
| 210.00 | 31.90 | 34.30 | 33.10 | % | 0.16 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 PM EST | |||
| 220.00 | 41.90 | 44.50 | 43.20 | % | 0.20 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 PM EST | |||
| 230.00 | 51.60 | 54.10 | 52.85 | % | 0.23 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 PM EST | |||
| 240.00 | 61.60 | 64.30 | 62.95 | % | 0.26 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 PM EST | |||
| 250.00 | 71.60 | 74.30 | 72.95 | % | 0.29 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 PM EST | |||
| 260.00 | 81.70 | 84.30 | 83.00 | % | 0.32 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 PM EST | |||
| 270.00 | 91.50 | 94.30 | 92.90 | % | 0.34 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 PM EST | |||
| 280.00 | 101.50 | 105.60 | 103.55 | % | 0.37 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 PM EST |