Options Chain for AMERICAN TOWER CORP NEW COM (AMT) - $215.56 as of 3/31/2025 3:07:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 106.20 | 109.30 | 102.43 | 0.00 | 0.00% | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:50 PM EST |
| 115.00 | 101.30 | 104.60 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 120.00 | 96.80 | 99.30 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 125.00 | 91.80 | 94.60 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 130.00 | 86.70 | 89.60 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 135.00 | 81.70 | 84.20 | 79.90 | 0.00 | 0.00% | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:50 PM EST |
| 140.00 | 76.80 | 79.60 | 49.27 | 0.00 | 0.00% | 0 | 2 | 1.50 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 3/31/2025 3:59:50 PM EST |
| 145.00 | 71.60 | 74.50 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 150.00 | 66.70 | 69.30 | 31.70 | 0.00 | 0.00% | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 3/31/2025 3:59:50 PM EST |
| 155.00 | 61.30 | 64.30 | 31.00 | 0.00 | 0.00% | 0 | 2 | 1.18 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 3/31/2025 3:59:50 PM EST |
| 160.00 | 56.30 | 59.80 | 26.80 | 0.00 | 0.00% | 0 | 4 | 1.07 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 3/31/2025 3:59:50 PM EST |
| 165.00 | 51.80 | 54.80 | 29.40 | 0.00 | 0.00% | 0 | 3 | 1.08 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 3:59:50 PM EST |
| 170.00 | 46.30 | 49.70 | 48.50 | 0.00 | 0.00% | 0 | 34 | 0.99 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:50 PM EST |
| 175.00 | 41.80 | 44.50 | 40.90 | 0.00 | 0.00% | 0 | 73 | 0.89 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:50 PM EST |
| 180.00 | 36.80 | 39.60 | 32.77 | 0.00 | 0.00% | 0 | 71 | 0.86 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:50 PM EST |
| 185.00 | 31.70 | 34.30 | 31.87 | +1.87 | +6.24% | 1 | 68 | 0.69 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 190.00 | 26.20 | 29.40 | 25.14 | 0.00 | 0.00% | 0 | 227 | 0.58 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 195.00 | 22.50 | 25.10 | 20.12 | 0.00 | 0.00% | 0 | 584 | 0.54 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 200.00 | 17.90 | 19.70 | 15.62 | 0.00 | 0.00% | 0 | 824 | 0.45 | 0.96 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 210.00 | 9.00 | 9.70 | 10.30 | +2.96 | +40.33% | 33 | 1,911 | 0.27 | 0.75 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 220.00 | 2.85 | 3.20 | 3.70 | +1.55 | +72.10% | 106 | 2,438 | 0.23 | 0.40 | 0.04 | -0.11 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 230.00 | 0.45 | 0.60 | 0.65 | +0.20 | +44.45% | 62 | 916 | 0.21 | 0.10 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 240.00 | 0.05 | 0.10 | 0.10 | +0.05 | +100.00% | 24 | 143 | 0.22 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,074 | 0.30 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:50 PM EST |
| 260.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 14 | 0.34 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:50 PM EST |
| 270.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 25 | 0.62 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:50 PM EST |
| 280.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.47 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:50 PM EST |
| 290.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.78 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:50 PM EST |
| 300.00 | 0.00 | 0.90 | 0.35 | 0.00 | 0.00% | 0 | 10 | 0.85 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 3/31/2025 3:59:50 PM EST |
| 310.00 | 0.00 | 0.90 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 3/31/2025 3:59:50 PM EST |
| 320.00 | 0.00 | 0.90 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 330.00 | 0.00 | 0.75 | 1.15 | 0.00 | 0.00% | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 3/31/2025 3:59:50 PM EST |
| 340.00 | 0.00 | 0.90 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 350.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 3/31/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 1.30 | 0.27 | 0.00 | 0.00% | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 3/31/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 1.30 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 125.00 | 0.00 | 1.30 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 130.00 | 0.00 | 1.30 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 0.45 | 0.05 | -0.45 | -90.00% | 1 | 31 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.96 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.01 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 44 | 1.18 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 29 | 0.73 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 311 | 0.81 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 94 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 394 | 0.69 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:50 PM EST |
| 175.00 | 0.00 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 298 | 0.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 180.00 | 0.00 | 0.55 | 0.11 | 0.00 | 0.00% | 0 | 170 | 0.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 185.00 | 0.05 | 0.15 | 0.10 | -0.08 | -44.45% | 1 | 497 | 0.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 190.00 | 0.10 | 0.25 | 0.15 | -0.12 | -44.45% | 2 | 192 | 0.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 195.00 | 0.25 | 0.40 | 0.30 | -0.30 | -50.00% | 6 | 350 | 0.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 200.00 | 0.55 | 0.65 | 0.60 | -0.35 | -36.85% | 46 | 633 | 0.31 | -0.04 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 210.00 | 1.95 | 2.20 | 2.08 | -1.12 | -35.00% | 68 | 594 | 0.26 | -0.25 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 220.00 | 5.50 | 6.60 | 8.10 | 0.00 | 0.00% | 0 | 92 | 0.24 | -0.60 | 0.04 | -0.11 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 230.00 | 13.30 | 15.10 | 50.54 | 0.00 | 0.00% | 0 | 21 | 0.25 | -0.90 | 0.02 | -0.05 | 12/19/2024 | 3/31/2025 3:59:50 PM EST |
| 240.00 | 21.90 | 24.80 | 62.57 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.99 | 0.00 | -0.01 | 1/7/2025 | 3/31/2025 3:59:50 PM EST |
| 250.00 | 31.80 | 34.80 | 72.57 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 3/31/2025 3:59:50 PM EST |
| 260.00 | 41.80 | 44.70 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 270.00 | 52.10 | 54.80 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 280.00 | 62.20 | 64.80 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 290.00 | 71.60 | 75.10 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 300.00 | 82.00 | 85.10 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 310.00 | 91.60 | 95.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 320.00 | 101.70 | 105.00 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 330.00 | 111.70 | 115.10 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 340.00 | 122.00 | 125.00 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 350.00 | 131.50 | 134.60 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST |