Options Chain for CROWN CASTLE INC COM (CCI) - $91.23 as of 2/21/2025 3:07:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 34.50 | 39.00 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 60.00 | 29.70 | 34.40 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 65.00 | 24.60 | 29.30 | 27.35 | 0.00 | 0.00% | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:54 PM EST |
| 70.00 | 20.50 | 23.30 | 19.39 | 0.00 | 0.00% | 0 | 1 | 0.67 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 75.00 | 15.60 | 19.00 | % | 0 | 0 | 0.61 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 77.50 | 13.70 | 16.80 | 13.50 | 0.00 | 0.00% | 0 | 65 | 0.57 | 0.96 | 0.02 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 80.00 | 10.80 | 14.40 | 11.40 | 0.00 | 0.00% | 0 | 64 | 0.54 | 0.90 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 82.50 | 10.20 | 11.10 | 9.70 | 0.00 | 0.00% | 0 | 10 | 0.35 | 0.84 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 85.00 | 8.10 | 8.90 | 8.20 | +2.00 | +32.26% | 2 | 53 | 0.33 | 0.77 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 87.50 | 4.70 | 8.20 | 5.50 | 0.00 | 0.00% | 0 | 103 | 0.30 | 0.69 | 0.04 | -0.03 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 90.00 | 4.60 | 4.90 | 4.84 | +1.04 | +27.37% | 2 | 410 | 0.28 | 0.59 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 92.50 | 1.15 | 3.60 | 3.50 | +1.02 | +41.13% | 6 | 412 | 0.26 | 0.48 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 95.00 | 2.15 | 3.90 | 2.32 | +0.47 | +25.41% | 22 | 1,160 | 0.26 | 0.38 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 97.50 | 1.45 | 1.65 | 1.63 | +0.37 | +29.37% | 13 | 411 | 0.26 | 0.28 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 100.00 | 0.95 | 1.10 | 1.10 | +0.30 | +37.50% | 236 | 1,132 | 0.26 | 0.20 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 105.00 | 0.40 | 0.55 | 0.40 | +0.07 | +21.22% | 5 | 824 | 0.27 | 0.10 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 110.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 4 | 436 | 0.27 | 0.04 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.30 | 0.18 | 0.00 | 0.00% | 0 | 313 | 0.36 | 0.02 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.70 | 0.13 | 0.00 | 0.00% | 0 | 668 | 0.49 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:54 PM EST |
| 125.00 | 0.05 | 0.15 | 0.21 | 0.00 | 0.00% | 0 | 277 | 0.38 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 119 | 0.69 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 52 | 0.74 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 1.35 | 0.09 | 0.00 | 0.00% | 0 | 12 | 0.79 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 1.30 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.84 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 2/21/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 2.50 | 0.15 | 0.00 | 0.00% | 0 | 13 | 0.88 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 2/21/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.92 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 2/21/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 2.30 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 1.55 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.35 | 0.17 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 4.30 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 2/21/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 1.35 | 0.26 | 0.00 | 0.00% | 0 | 8 | 0.54 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 2/21/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 208 | 0.47 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.90 | 0.30 | -0.05 | -14.29% | 1 | 112 | 0.36 | -0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 77.50 | 0.00 | 0.60 | 0.45 | -0.25 | -35.72% | 4 | 41 | 0.35 | -0.04 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 80.00 | 0.50 | 0.90 | 0.64 | -0.37 | -36.64% | 1 | 220 | 0.32 | -0.10 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 82.50 | 0.90 | 2.80 | 1.12 | 0.00 | 0.00% | 0 | 79 | 0.40 | -0.16 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 85.00 | 1.50 | 1.70 | 1.70 | -0.02 | -1.17% | 6 | 402 | 0.30 | -0.23 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 87.50 | 2.15 | 2.45 | 2.30 | -0.55 | -19.30% | 2 | 172 | 0.29 | -0.31 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 90.00 | 3.00 | 3.50 | 3.60 | -0.67 | -15.70% | 4 | 288 | 0.28 | -0.41 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 92.50 | 3.70 | 4.70 | 4.85 | -0.65 | -11.82% | 38 | 448 | 0.26 | -0.52 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 95.00 | 5.70 | 6.10 | 7.82 | 0.00 | 0.00% | 0 | 85 | 0.28 | -0.62 | 0.04 | -0.03 | 2/6/2025 | 2/21/2025 3:59:54 PM EST |
| 97.50 | 7.30 | 8.10 | 9.40 | 0.00 | 0.00% | 0 | 155 | 0.28 | -0.72 | 0.04 | -0.03 | 2/5/2025 | 2/21/2025 3:59:54 PM EST |
| 100.00 | 9.50 | 10.10 | 11.40 | 0.00 | 0.00% | 0 | 1,245 | 0.30 | -0.80 | 0.03 | -0.02 | 2/12/2025 | 2/21/2025 3:59:54 PM EST |
| 105.00 | 13.00 | 15.80 | 14.90 | 0.00 | 0.00% | 0 | 149 | 0.37 | -0.90 | 0.02 | -0.01 | 2/11/2025 | 2/21/2025 3:59:54 PM EST |
| 110.00 | 17.10 | 20.70 | 22.10 | 0.00 | 0.00% | 0 | 130 | 0.57 | -0.96 | 0.01 | -0.01 | 2/14/2025 | 2/21/2025 3:59:54 PM EST |
| 115.00 | 21.80 | 25.20 | 26.50 | 0.00 | 0.00% | 0 | 100 | 0.60 | -0.98 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 3:59:54 PM EST |
| 120.00 | 26.50 | 30.00 | 31.30 | 0.00 | 0.00% | 0 | 192 | 0.65 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:54 PM EST |
| 125.00 | 31.50 | 35.80 | 32.75 | 0.00 | 0.00% | 0 | 18 | 0.80 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 2/21/2025 3:59:54 PM EST |
| 130.00 | 36.50 | 40.50 | 17.13 | 0.00 | 0.00% | 0 | 11 | 0.83 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 2/21/2025 3:59:54 PM EST |
| 135.00 | 41.50 | 45.60 | 19.90 | 0.00 | 0.00% | 0 | 13 | 0.90 | -1.00 | 0.00 | 0.00 | 9/30/2024 | 2/21/2025 3:59:54 PM EST |
| 140.00 | 46.50 | 50.80 | 24.30 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/30/2024 | 2/21/2025 3:59:54 PM EST |
| 145.00 | 51.50 | 55.80 | 34.40 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/4/2024 | 2/21/2025 3:59:54 PM EST |
| 150.00 | 56.50 | 60.70 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 155.00 | 61.50 | 65.70 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 160.00 | 66.50 | 70.40 | 72.20 | 0.00 | 0.00% | 0 | 3 | 1.14 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 3:59:54 PM EST |
| 165.00 | 71.00 | 75.60 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 170.00 | 76.00 | 80.40 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |