Options Chain for CROWN CASTLE INC COM (CCI) - $102.59 as of 3/28/2025 2:36:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 47.20 | 51.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 60.00 | 42.10 | 46.10 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 65.00 | 37.20 | 41.00 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 70.00 | 32.30 | 36.20 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 75.00 | 27.30 | 30.90 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 80.00 | 22.40 | 26.20 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 85.00 | 17.80 | 21.30 | 16.40 | 0.00 | 0.00% | 0 | 26 | 0.43 | 0.98 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 90.00 | 12.70 | 16.00 | % | 0 | 0 | 0.30 | 0.92 | 0.01 | -0.04 | 3/28/2025 4:00:04 PM EST | |||
| 95.00 | 8.70 | 11.60 | % | 0 | 0 | 0.28 | 0.83 | 0.02 | -0.05 | 3/28/2025 4:00:04 PM EST | |||
| 97.50 | 6.40 | 9.10 | 7.30 | 0.00 | 0.00% | 0 | 7 | 0.21 | 0.77 | 0.03 | -0.05 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 100.00 | 4.80 | 6.60 | 6.10 | +0.80 | +15.10% | 5 | 218 | 0.25 | 0.69 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 105.00 | 3.00 | 3.80 | 3.54 | +0.64 | +22.07% | 15 | 1,416 | 0.26 | 0.49 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 110.00 | 1.10 | 1.90 | 1.70 | +0.40 | +30.77% | 24 | 197 | 0.23 | 0.29 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 115.00 | 0.70 | 1.60 | 0.60 | +0.05 | +9.10% | 60 | 175 | 0.30 | 0.15 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 2.25 | 0.33 | 0.00 | 0.00% | 0 | 9 | 0.46 | 0.07 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 2.25 | % | 0 | 0 | 0.54 | 0.03 | 0.01 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.20 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 135.00 | 0.00 | 0.40 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 140.00 | 0.00 | 2.20 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 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 | 2.15 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.90 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 1.90 | 0.10 | % | 1 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST | |
| 80.00 | 0.00 | 0.90 | % | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 2.30 | % | 0 | 0 | 0.64 | -0.02 | 0.01 | -0.02 | 3/28/2025 4:00:04 PM EST | |||
| 90.00 | 0.30 | 1.55 | 0.42 | 0.00 | 0.00% | 0 | 31 | 0.39 | -0.08 | 0.01 | -0.04 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 95.00 | 0.85 | 1.15 | 1.05 | +0.08 | +8.25% | 4 | 587 | 0.29 | -0.17 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 97.50 | 1.30 | 1.55 | 1.38 | -0.12 | -8.00% | 3 | 245 | 0.27 | -0.23 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 100.00 | 1.95 | 2.25 | 2.27 | -0.03 | -1.31% | 65 | 128 | 0.26 | -0.31 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 105.00 | 3.00 | 5.10 | 4.45 | -0.65 | -12.75% | 33 | 168 | 0.30 | -0.51 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 110.00 | 6.90 | 8.00 | 7.60 | -0.60 | -7.32% | 2 | 15 | 0.23 | -0.71 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 115.00 | 9.80 | 13.30 | 14.33 | 0.00 | 0.00% | 0 | 12 | 0.32 | -0.85 | 0.02 | -0.03 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 120.00 | 14.40 | 17.90 | % | 0 | 0 | 0.39 | -0.93 | 0.01 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 125.00 | 19.40 | 23.10 | % | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 130.00 | 24.30 | 28.20 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 135.00 | 29.30 | 33.20 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 140.00 | 34.30 | 38.20 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 145.00 | 39.30 | 43.20 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 150.00 | 44.30 | 48.20 | 43.40 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 155.00 | 49.30 | 53.20 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST |