Options Chain for AMERICAN TOWER CORP NEW COM (AMT) - $215.15 as of 5/21/2025 7:53:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 122.80 | 126.10 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:48 PM EST | |||
| 95.00 | 117.00 | 121.10 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:48 PM EST | |||
| 100.00 | 112.00 | 116.10 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:48 PM EST | |||
| 105.00 | 107.90 | 111.10 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:48 PM EST | |||
| 110.00 | 102.20 | 106.10 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:48 PM EST | |||
| 115.00 | 97.20 | 101.20 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:48 PM EST | |||
| 120.00 | 92.20 | 96.20 | 74.57 | 0.00 | 0.00% | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 5/21/2025 3:59:48 PM EST |
| 125.00 | 87.00 | 91.20 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:48 PM EST | |||
| 130.00 | 82.10 | 86.20 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:48 PM EST | |||
| 135.00 | 77.10 | 81.20 | 79.48 | 0.00 | 0.00% | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 5/21/2025 3:59:48 PM EST |
| 140.00 | 72.30 | 76.20 | 67.36 | 0.00 | 0.00% | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/21/2025 3:59:48 PM EST |
| 145.00 | 68.00 | 71.20 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:48 PM EST | |||
| 150.00 | 62.50 | 66.30 | 65.20 | 0.00 | 0.00% | 0 | 4 | 1.04 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/21/2025 3:59:48 PM EST |
| 155.00 | 57.30 | 61.30 | 31.80 | 0.00 | 0.00% | 0 | 7 | 0.97 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 5/21/2025 3:59:48 PM EST |
| 160.00 | 52.20 | 56.30 | 27.00 | 0.00 | 0.00% | 0 | 7 | 0.90 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 5/21/2025 3:59:48 PM EST |
| 165.00 | 47.40 | 51.30 | 30.60 | 0.00 | 0.00% | 0 | 3 | 0.82 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 5/21/2025 3:59:48 PM EST |
| 170.00 | 42.40 | 46.40 | 45.70 | 0.00 | 0.00% | 0 | 27 | 0.76 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/21/2025 3:59:48 PM EST |
| 175.00 | 37.40 | 41.40 | 35.60 | 0.00 | 0.00% | 0 | 146 | 0.69 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/21/2025 3:59:48 PM EST |
| 180.00 | 32.50 | 36.60 | 32.20 | 0.00 | 0.00% | 0 | 40 | 0.64 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 5/21/2025 3:59:48 PM EST |
| 185.00 | 27.80 | 31.60 | 26.70 | 0.00 | 0.00% | 0 | 170 | 0.57 | 0.96 | 0.01 | -0.02 | 5/15/2025 | 5/21/2025 3:59:48 PM EST |
| 190.00 | 23.70 | 26.30 | 26.10 | 0.00 | 0.00% | 0 | 195 | 0.48 | 0.93 | 0.01 | -0.03 | 5/20/2025 | 5/21/2025 3:59:48 PM EST |
| 195.00 | 18.90 | 21.80 | 21.80 | +1.60 | +7.93% | 3 | 113 | 0.44 | 0.88 | 0.01 | -0.05 | 5/21/2025 | 5/21/2025 3:59:48 PM EST |
| 200.00 | 15.20 | 17.70 | 16.85 | 0.00 | 0.00% | 0 | 254 | 0.35 | 0.81 | 0.02 | -0.06 | 5/20/2025 | 5/21/2025 3:59:48 PM EST |
| 210.00 | 7.70 | 8.60 | 7.91 | -0.79 | -9.08% | 8 | 666 | 0.27 | 0.60 | 0.03 | -0.09 | 5/21/2025 | 5/21/2025 3:59:48 PM EST |
| 220.00 | 2.70 | 3.30 | 2.70 | -0.70 | -20.59% | 49 | 933 | 0.24 | 0.33 | 0.03 | -0.08 | 5/21/2025 | 5/21/2025 3:59:48 PM EST |
| 230.00 | 0.60 | 0.95 | 0.77 | -0.06 | -7.23% | 249 | 2,024 | 0.22 | 0.12 | 0.01 | -0.04 | 5/21/2025 | 5/21/2025 3:59:48 PM EST |
| 240.00 | 0.05 | 0.30 | 0.15 | -0.03 | -16.67% | 21 | 864 | 0.22 | 0.03 | 0.01 | -0.01 | 5/21/2025 | 5/21/2025 3:59:48 PM EST |
| 250.00 | 0.00 | 0.10 | 0.09 | -0.01 | -10.00% | 1 | 2,539 | 0.26 | 0.01 | 0.00 | 0.00 | 5/21/2025 | 5/21/2025 3:59:48 PM EST |
| 260.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 303 | 0.38 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/21/2025 3:59:48 PM EST |
| 270.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.34 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/21/2025 3:59:48 PM EST |
| 280.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 520 | 0.38 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/21/2025 3:59:48 PM EST |
| 290.00 | 0.00 | 0.35 | 0.23 | 0.00 | 0.00% | 0 | 21 | 0.55 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/21/2025 3:59:48 PM EST |
| 300.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 320 | 0.50 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/21/2025 3:59:48 PM EST |
| 310.00 | 0.00 | 0.45 | 0.30 | -0.16 | -34.79% | 1 | 90 | 0.67 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/21/2025 3:59:48 PM EST |
| 320.00 | 0.00 | 0.35 | 3.52 | 0.00 | 0.00% | 0 | 6 | 0.68 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 5/21/2025 3:59:48 PM EST |
| 330.00 | 0.00 | 0.35 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:48 PM EST | |||
| 340.00 | 0.00 | 0.25 | 0.05 | -0.65 | -92.86% | 1 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/21/2025 3:59:48 PM EST |
| 350.00 | 0.00 | 0.25 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:48 PM EST | |||
| 360.00 | 0.00 | 0.25 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 379 | 1.36 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/21/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 0.25 | 0.70 | 0.00 | 0.00% | 0 | 38 | 1.29 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 5/21/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 0.25 | 0.80 | 0.00 | 0.00% | 0 | 13 | 1.21 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 5/21/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 0.25 | 0.17 | -0.35 | -67.31% | 1 | 11 | 1.14 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/21/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 0.25 | 0.42 | -0.26 | -38.24% | 1 | 14 | 1.07 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/21/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 0.50 | 0.85 | 0.00 | 0.00% | 0 | 13 | 1.11 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/21/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 0.45 | 0.23 | -0.12 | -34.29% | 1 | 206 | 1.03 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/21/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 0.45 | 0.43 | +0.23 | +115.00% | 1 | 68 | 0.96 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/21/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 0.55 | 0.66 | 0.00 | 0.00% | 0 | 32 | 0.93 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/21/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 177 | 0.71 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/21/2025 3:59:48 PM EST |
| 140.00 | 0.00 | 0.25 | 1.10 | 0.00 | 0.00% | 0 | 179 | 0.71 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/21/2025 3:59:48 PM EST |
| 145.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 112 | 0.66 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/21/2025 3:59:48 PM EST |
| 150.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 154 | 0.61 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/21/2025 3:59:48 PM EST |
| 155.00 | 0.00 | 0.70 | 2.03 | 0.00 | 0.00% | 0 | 210 | 0.67 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/21/2025 3:59:48 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 336 | 0.49 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/21/2025 3:59:48 PM EST |
| 165.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 82 | 0.52 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/21/2025 3:59:48 PM EST |
| 170.00 | 0.00 | 0.90 | 0.46 | 0.00 | 0.00% | 0 | 349 | 0.51 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/21/2025 3:59:48 PM EST |
| 175.00 | 0.05 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 219 | 0.39 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/21/2025 3:59:48 PM EST |
| 180.00 | 0.10 | 1.10 | 0.23 | 0.00 | 0.00% | 0 | 258 | 0.39 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/21/2025 3:59:48 PM EST |
| 185.00 | 0.30 | 0.95 | 0.49 | 0.00 | 0.00% | 0 | 649 | 0.33 | -0.04 | 0.01 | -0.02 | 5/16/2025 | 5/21/2025 3:59:48 PM EST |
| 190.00 | 0.50 | 1.10 | 0.51 | +0.01 | +2.00% | 4 | 505 | 0.30 | -0.07 | 0.01 | -0.03 | 5/21/2025 | 5/21/2025 3:59:48 PM EST |
| 195.00 | 0.85 | 1.40 | 1.00 | +0.20 | +25.00% | 1 | 900 | 0.28 | -0.12 | 0.01 | -0.05 | 5/21/2025 | 5/21/2025 3:59:48 PM EST |
| 200.00 | 1.65 | 1.90 | 1.72 | +0.37 | +27.41% | 49 | 1,198 | 0.26 | -0.19 | 0.02 | -0.06 | 5/21/2025 | 5/21/2025 3:59:48 PM EST |
| 210.00 | 4.30 | 4.90 | 4.40 | +0.60 | +15.79% | 17 | 998 | 0.25 | -0.40 | 0.03 | -0.09 | 5/21/2025 | 5/21/2025 3:59:48 PM EST |
| 220.00 | 9.10 | 10.30 | 8.10 | -0.82 | -9.20% | 1 | 485 | 0.22 | -0.67 | 0.03 | -0.08 | 5/21/2025 | 5/21/2025 3:59:48 PM EST |
| 230.00 | 16.60 | 18.80 | 25.90 | 0.00 | 0.00% | 0 | 69 | 0.30 | -0.88 | 0.01 | -0.04 | 5/13/2025 | 5/21/2025 3:59:48 PM EST |
| 240.00 | 25.20 | 29.20 | 18.30 | 0.00 | 0.00% | 0 | 8 | 0.42 | -0.97 | 0.01 | -0.01 | 4/30/2025 | 5/21/2025 3:59:48 PM EST |
| 250.00 | 35.10 | 39.10 | 47.70 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.99 | 0.00 | 0.00 | 2/25/2025 | 5/21/2025 3:59:48 PM EST |
| 260.00 | 45.00 | 49.00 | 41.40 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/21/2025 3:59:48 PM EST |
| 270.00 | 55.20 | 59.10 | 46.10 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/21/2025 3:59:48 PM EST |
| 280.00 | 65.00 | 68.80 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:48 PM EST | |||
| 290.00 | 74.90 | 78.90 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:48 PM EST | |||
| 300.00 | 84.90 | 89.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:48 PM EST | |||
| 310.00 | 94.90 | 98.80 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:48 PM EST | |||
| 320.00 | 104.80 | 108.80 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:48 PM EST | |||
| 330.00 | 114.80 | 118.80 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:48 PM EST | |||
| 340.00 | 124.80 | 128.70 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:48 PM EST | |||
| 350.00 | 134.70 | 138.90 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:48 PM EST | |||
| 360.00 | 144.70 | 148.80 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:48 PM EST |