Options Chain for AMERICAN TOWER CORP NEW COM (AMT) - $187.00 as of 10/8/2025 6:33:56 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 | 83.80 | 87.30 | 85.55 | 94.30 | 0.00 | 0.00% | 0.86 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:53 PM EST |
| 105.00 | 78.80 | 82.40 | 80.60 | % | 0.77 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 110.00 | 73.80 | 77.90 | 75.85 | % | 0.69 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 115.00 | 68.80 | 72.70 | 70.75 | % | 0.62 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 120.00 | 63.70 | 67.70 | 65.70 | % | 0.55 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 125.00 | 58.70 | 62.80 | 60.75 | % | 0.49 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 130.00 | 53.80 | 57.80 | 55.80 | % | 0.43 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 135.00 | 48.80 | 52.80 | 50.80 | % | 0.38 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 140.00 | 43.80 | 47.70 | 45.75 | 52.96 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:53 PM EST |
| 145.00 | 38.80 | 42.80 | 40.80 | 47.97 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:53 PM EST |
| 150.00 | 33.70 | 37.80 | 35.75 | % | 0.24 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 155.00 | 29.00 | 31.30 | 30.15 | % | 0.19 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 160.00 | 23.90 | 26.30 | 25.10 | 34.85 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 9/29/2025 | 10/8/2025 3:59:53 PM EST |
| 165.00 | 18.90 | 21.30 | 20.10 | 28.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.03 | 9/19/2025 | 10/8/2025 3:59:53 PM EST |
| 170.00 | 14.00 | 16.30 | 15.15 | 16.20 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.42 | 0.96 | 0.01 | -0.05 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 175.00 | 9.70 | 12.60 | 11.15 | 19.78 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.50 | 0.91 | 0.02 | -0.09 | 9/29/2025 | 10/8/2025 3:59:53 PM EST |
| 180.00 | 5.40 | 8.10 | 6.75 | 6.70 | -0.40 | -5.64% | 0.04 | 1 | 4 | 0.40 | 0.78 | 0.04 | -0.13 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 185.00 | 2.50 | 3.40 | 2.95 | 3.10 | -0.94 | -23.27% | 0.02 | 7 | 12 | 0.23 | 0.54 | 0.06 | -0.16 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 190.00 | 0.85 | 1.30 | 1.08 | 0.83 | -0.87 | -51.18% | 0.01 | 32 | 160 | 0.23 | 0.26 | 0.05 | -0.13 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 195.00 | 0.20 | 0.45 | 0.33 | 0.29 | -0.16 | -35.56% | 0.00 | 18 | 504 | 0.24 | 0.08 | 0.02 | -0.06 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 200.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.02 | -13.34% | 0.00 | 18 | 629 | 0.26 | 0.02 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 897 | 0.42 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 527 | 0.54 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.07 | +0.02 | +40.00% | 0.00 | 3 | 1,192 | 0.62 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,946 | 0.72 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.91 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:53 PM EST |
| 260.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 928 | 0.96 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 3:59:53 PM EST |
| 270.00 | 0.00 | 0.15 | 0.08 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.05 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 10/8/2025 3:59:53 PM EST |
| 280.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 787 | 1.65 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 10/8/2025 3:59:53 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 300.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 310.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 320.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 330.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 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 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.82 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/8/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 10/8/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 10/8/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 10/8/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/8/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.51 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/8/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.11 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 1.60 | 0.80 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.99 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 10/8/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.43 | 0.00 | 0.00 | -0.01 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 165.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 5 | 12 | 0.37 | -0.01 | 0.00 | -0.03 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 170.00 | 0.05 | 0.40 | 0.23 | 0.26 | +0.11 | +73.34% | 0.00 | 3 | 190 | 0.33 | -0.04 | 0.01 | -0.05 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 175.00 | 0.20 | 0.60 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 6 | 206 | 0.29 | -0.09 | 0.02 | -0.09 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 180.00 | 0.65 | 1.00 | 0.83 | 0.95 | +0.15 | +18.75% | 0.00 | 38 | 1,208 | 0.24 | -0.22 | 0.04 | -0.13 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 185.00 | 2.15 | 2.75 | 2.45 | 2.43 | +0.43 | +21.50% | 0.01 | 34 | 465 | 0.24 | -0.46 | 0.06 | -0.16 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 190.00 | 5.10 | 6.20 | 5.65 | 5.20 | +0.65 | +14.29% | 0.03 | 20 | 439 | 0.25 | -0.74 | 0.05 | -0.13 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 195.00 | 9.10 | 10.00 | 9.55 | 9.60 | +1.01 | +11.76% | 0.05 | 6 | 1,194 | 0.39 | -0.92 | 0.02 | -0.06 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 200.00 | 13.80 | 15.00 | 14.40 | 15.30 | +1.55 | +11.28% | 0.07 | 10 | 395 | 0.49 | -0.98 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 210.00 | 22.90 | 26.40 | 24.65 | 24.50 | +1.16 | +4.97% | 0.12 | 4 | 41 | 0.81 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 220.00 | 34.00 | 36.40 | 35.20 | 35.25 | +1.65 | +4.92% | 0.16 | 6 | 30 | 1.01 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 230.00 | 44.00 | 46.40 | 45.20 | 43.61 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.18 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:53 PM EST |
| 240.00 | 54.00 | 56.40 | 55.20 | 55.25 | +1.91 | +3.59% | 0.23 | 6 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 250.00 | 64.00 | 66.40 | 65.20 | % | 0.26 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 260.00 | 73.20 | 76.30 | 74.75 | 35.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 10/8/2025 3:59:53 PM EST |
| 270.00 | 83.30 | 86.40 | 84.85 | % | 0.31 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 280.00 | 92.90 | 96.20 | 94.55 | % | 0.34 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 290.00 | 103.00 | 106.40 | 104.70 | 74.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 10/8/2025 3:59:53 PM EST |
| 300.00 | 113.00 | 115.90 | 114.45 | % | 0.38 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 310.00 | 123.00 | 126.30 | 124.65 | % | 0.40 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 320.00 | 133.00 | 136.40 | 134.70 | % | 0.42 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 330.00 | 143.00 | 146.40 | 144.70 | % | 0.44 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST |