Options Chain for AMERICAN TOWER CORP NEW COM (AMT) - $210.62 as of 8/22/2025 7:43:58 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 | 120.10 | 124.00 | 122.05 | 132.48 | 0.00 | 0.00% | 1.36 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 8/22/2025 3:59:52 PM EST |
| 95.00 | 115.10 | 119.00 | 117.05 | % | 1.23 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 100.00 | 110.00 | 114.20 | 112.10 | % | 1.12 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 105.00 | 105.00 | 109.00 | 107.00 | % | 1.02 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 110.00 | 100.20 | 104.10 | 102.15 | % | 0.93 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 115.00 | 95.20 | 99.10 | 97.15 | % | 0.84 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 120.00 | 90.20 | 94.10 | 92.15 | % | 0.77 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 125.00 | 85.10 | 89.30 | 87.20 | 78.69 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:52 PM EST |
| 130.00 | 80.20 | 84.20 | 82.20 | 73.70 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:52 PM EST |
| 135.00 | 75.30 | 79.20 | 77.25 | 71.29 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:52 PM EST |
| 140.00 | 70.30 | 74.20 | 72.25 | 66.30 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:52 PM EST |
| 145.00 | 65.30 | 69.20 | 67.25 | % | 0.46 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 150.00 | 60.20 | 64.40 | 62.30 | 62.40 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 8/22/2025 3:59:52 PM EST |
| 155.00 | 55.40 | 59.30 | 57.35 | 53.27 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:52 PM EST |
| 160.00 | 50.30 | 54.30 | 52.30 | 48.49 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:52 PM EST |
| 165.00 | 45.40 | 49.30 | 47.35 | 39.05 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.75 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:52 PM EST |
| 170.00 | 40.50 | 44.40 | 42.45 | 37.40 | 0.00 | 0.00% | 0.25 | 0 | 22 | 0.69 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 175.00 | 35.60 | 39.40 | 37.50 | 36.87 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.62 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 8/22/2025 3:59:52 PM EST |
| 180.00 | 30.60 | 34.40 | 32.50 | 25.80 | 0.00 | 0.00% | 0.18 | 0 | 24 | 0.55 | 0.99 | 0.00 | -0.03 | 8/15/2025 | 8/22/2025 3:59:52 PM EST |
| 185.00 | 25.90 | 29.50 | 27.70 | 29.70 | +10.70 | +56.32% | 0.15 | 3 | 27 | 0.49 | 0.98 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 190.00 | 21.00 | 23.30 | 22.15 | 23.30 | +7.18 | +44.55% | 0.12 | 1 | 141 | 0.39 | 0.95 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 195.00 | 16.60 | 19.70 | 18.15 | 11.73 | 0.00 | 0.00% | 0.09 | 0 | 64 | 0.37 | 0.92 | 0.01 | -0.07 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 200.00 | 12.50 | 13.80 | 13.15 | 13.00 | +0.74 | +6.04% | 0.07 | 4 | 201 | 0.15 | 0.86 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 210.00 | 5.80 | 6.20 | 6.00 | 5.80 | +0.25 | +4.51% | 0.03 | 34 | 1,137 | 0.19 | 0.61 | 0.03 | -0.10 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 220.00 | 1.65 | 1.90 | 1.78 | 1.70 | -0.08 | -4.50% | 0.01 | 127 | 924 | 0.19 | 0.26 | 0.03 | -0.07 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 230.00 | 0.20 | 0.40 | 0.30 | 0.40 | -0.05 | -11.12% | 0.00 | 28 | 1,406 | 0.18 | 0.06 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 240.00 | 0.10 | 0.15 | 0.13 | 0.17 | +0.04 | +30.77% | 0.00 | 87 | 810 | 0.22 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 250.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 351 | 0.44 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 937 | 0.30 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 270.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,536 | 0.38 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:52 PM EST |
| 280.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.62 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 8/22/2025 3:59:52 PM EST |
| 290.00 | 0.00 | 1.55 | 0.78 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 8/22/2025 3:59:52 PM EST |
| 300.00 | 0.00 | 1.55 | 0.78 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.82 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 8/22/2025 3:59:52 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 8/22/2025 3:59:52 PM EST |
| 320.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 8/22/2025 3:59:52 PM EST |
| 330.00 | 0.00 | 1.55 | 0.78 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 8/22/2025 3:59:52 PM EST |
| 340.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 8/22/2025 3:59:52 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.67 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 3:59:52 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 | 2.05 | 1.03 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 8/22/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.83 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/22/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.92 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/22/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 1.55 | 0.78 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 8/22/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.36 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 8/22/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.03 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/22/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.70 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 8/22/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.87 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/22/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.96 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/22/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.97 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 8/22/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 1.55 | 0.78 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.82 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 8/22/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.52 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.55 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/22/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.39 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 1.35 | 0.68 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.54 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 0.25 | 0.13 | 0.17 | +0.04 | +30.77% | 0.00 | 1 | 209 | 0.33 | -0.01 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 185.00 | 0.15 | 0.45 | 0.30 | 0.15 | -0.05 | -25.00% | 0.00 | 7 | 156 | 0.29 | -0.02 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 190.00 | 0.05 | 0.60 | 0.33 | 0.23 | -0.10 | -30.31% | 0.00 | 132 | 865 | 0.24 | -0.05 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 0.60 | 0.30 | 0.50 | -0.20 | -28.58% | 0.00 | 123 | 681 | 0.23 | -0.08 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 200.00 | 0.70 | 1.05 | 0.88 | 0.95 | -0.45 | -32.15% | 0.00 | 93 | 1,538 | 0.21 | -0.14 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 210.00 | 3.30 | 3.70 | 3.50 | 3.59 | -1.11 | -23.62% | 0.02 | 25 | 1,079 | 0.20 | -0.39 | 0.03 | -0.10 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 220.00 | 7.90 | 10.30 | 9.10 | 15.37 | 0.00 | 0.00% | 0.04 | 0 | 455 | 0.23 | -0.74 | 0.03 | -0.07 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 230.00 | 16.50 | 20.00 | 18.25 | 26.10 | 0.00 | 0.00% | 0.08 | 0 | 29 | 0.34 | -0.94 | 0.01 | -0.02 | 8/13/2025 | 8/22/2025 3:59:52 PM EST |
| 240.00 | 27.50 | 29.60 | 28.55 | 12.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.41 | -0.99 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:52 PM EST |
| 250.00 | 36.80 | 40.20 | 38.50 | 32.10 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 8/22/2025 3:59:52 PM EST |
| 260.00 | 46.50 | 50.40 | 48.45 | % | 0.19 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 270.00 | 56.50 | 60.40 | 58.45 | % | 0.22 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 280.00 | 66.50 | 70.30 | 68.40 | % | 0.24 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 290.00 | 76.30 | 80.30 | 78.30 | 76.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 8/22/2025 3:59:52 PM EST |
| 300.00 | 86.50 | 90.20 | 88.35 | 86.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 8/22/2025 3:59:52 PM EST |
| 310.00 | 96.50 | 100.30 | 98.40 | % | 0.32 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 320.00 | 106.50 | 110.40 | 108.45 | % | 0.34 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 330.00 | 116.50 | 120.30 | 118.40 | % | 0.36 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 340.00 | 126.50 | 130.40 | 128.45 | % | 0.38 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 350.00 | 136.50 | 140.40 | 138.45 | % | 0.40 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST |