Options Chain for CROWN CASTLE INC COM (CCI) - $90.70 as of 1/22/2025 9:51:40 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 24.30 | 28.00 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 70.00 | 19.60 | 23.00 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:07 PM EST | |||
| 75.00 | 14.50 | 18.10 | % | 0 | 0 | 0.79 | 0.97 | 0.01 | -0.02 | 1/21/2025 4:00:07 PM EST | |||
| 77.50 | 11.80 | 15.70 | % | 0 | 0 | 0.72 | 0.95 | 0.01 | -0.02 | 1/21/2025 4:00:07 PM EST | |||
| 80.00 | 10.30 | 13.40 | % | 0 | 0 | 0.66 | 0.91 | 0.02 | -0.03 | 1/21/2025 4:00:07 PM EST | |||
| 82.50 | 7.70 | 10.90 | 9.00 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.86 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 85.00 | 5.40 | 8.10 | 6.88 | 0.00 | 0.00% | 0 | 179 | 0.44 | 0.79 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 87.50 | 4.20 | 5.80 | 4.80 | 0.00 | 0.00% | 0 | 60 | 0.37 | 0.69 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 90.00 | 3.00 | 3.40 | 3.08 | 0.00 | 0.00% | 0 | 432 | 0.25 | 0.57 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 92.50 | 1.75 | 2.30 | 2.00 | 0.00 | 0.00% | 0 | 408 | 0.26 | 0.42 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 95.00 | 1.05 | 1.40 | 1.20 | 0.00 | 0.00% | 0 | 698 | 0.26 | 0.28 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 97.50 | 0.50 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 361 | 0.25 | 0.17 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 100.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 890 | 0.24 | 0.10 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 105.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 348 | 0.26 | 0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 110.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 140 | 0.30 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:07 PM EST |
| 120.00 | 0.00 | 0.10 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 7 | 0.85 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:07 PM EST |
| 70.00 | 0.00 | 0.45 | 0.22 | 0.00 | 0.00% | 0 | 9 | 0.61 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 75.00 | 0.05 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 72 | 0.41 | -0.03 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 77.50 | 0.10 | 0.35 | 0.28 | 0.00 | 0.00% | 0 | 67 | 0.35 | -0.05 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 80.00 | 0.25 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 157 | 0.32 | -0.09 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 82.50 | 0.40 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 3,210 | 0.29 | -0.14 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 85.00 | 0.75 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 1,072 | 0.27 | -0.21 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 87.50 | 1.20 | 1.50 | 1.15 | 0.00 | 0.00% | 0 | 277 | 0.26 | -0.31 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 90.00 | 2.00 | 2.35 | 2.20 | 0.00 | 0.00% | 0 | 217 | 0.25 | -0.43 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 92.50 | 3.30 | 3.80 | 3.43 | 0.00 | 0.00% | 0 | 102 | 0.25 | -0.58 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 95.00 | 5.00 | 5.60 | 5.44 | 0.00 | 0.00% | 0 | 85 | 0.25 | -0.72 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 97.50 | 5.90 | 8.50 | 9.25 | 0.00 | 0.00% | 0 | 48 | 0.41 | -0.83 | 0.04 | -0.03 | 1/15/2025 | 1/21/2025 4:00:07 PM EST |
| 100.00 | 7.30 | 10.50 | 9.25 | 0.00 | 0.00% | 0 | 78 | 0.42 | -0.90 | 0.03 | -0.02 | 1/17/2025 | 1/21/2025 4:00:07 PM EST |
| 105.00 | 12.20 | 16.00 | 13.85 | 0.00 | 0.00% | 0 | 11 | 0.60 | -0.97 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 4:00:07 PM EST |
| 110.00 | 17.20 | 20.60 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 115.00 | 22.20 | 25.80 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 120.00 | 27.20 | 30.50 | 32.50 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 4:00:07 PM EST |
| 125.00 | 32.20 | 35.30 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 130.00 | 37.20 | 40.50 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 135.00 | 42.20 | 45.30 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 140.00 | 47.20 | 50.30 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST |