Options Chain for CROWN CASTLE INC COM (CCI) - $100.19 as of 4/25/2025 8:21:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 51.90 | 54.30 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 50.00 | 49.30 | 51.80 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 55.00 | 43.50 | 46.50 | 39.20 | 0.00 | 0.00% | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 4/25/2025 3:59:53 PM EST |
| 60.00 | 38.90 | 42.50 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 65.00 | 33.60 | 37.20 | 26.40 | 0.00 | 0.00% | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 4/25/2025 3:59:53 PM EST |
| 70.00 | 28.80 | 32.60 | 22.30 | 0.00 | 0.00% | 0 | 0 | 0.81 | 0.99 | 0.00 | 0.00 | 2/27/2025 | 4/25/2025 3:59:53 PM EST |
| 75.00 | 24.80 | 26.70 | 19.12 | 0.00 | 0.00% | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.01 | 2/28/2025 | 4/25/2025 3:59:53 PM EST |
| 77.50 | 22.30 | 23.80 | 28.45 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.96 | 0.00 | -0.01 | 3/24/2025 | 4/25/2025 3:59:53 PM EST |
| 80.00 | 19.40 | 22.90 | 23.00 | 0.00 | 0.00% | 0 | 10 | 0.69 | 0.94 | 0.01 | -0.01 | 4/16/2025 | 4/25/2025 3:59:53 PM EST |
| 82.50 | 18.20 | 19.30 | 13.74 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.92 | 0.01 | -0.02 | 2/25/2025 | 4/25/2025 3:59:53 PM EST |
| 85.00 | 15.60 | 18.10 | 23.00 | 0.00 | 0.00% | 0 | 41 | 0.43 | 0.89 | 0.01 | -0.02 | 3/21/2025 | 4/25/2025 3:59:53 PM EST |
| 87.50 | 13.70 | 14.20 | 15.70 | 0.00 | 0.00% | 0 | 389 | 0.34 | 0.85 | 0.02 | -0.03 | 4/21/2025 | 4/25/2025 3:59:53 PM EST |
| 90.00 | 11.50 | 11.90 | 13.70 | 0.00 | 0.00% | 0 | 1,114 | 0.34 | 0.81 | 0.02 | -0.03 | 4/21/2025 | 4/25/2025 3:59:53 PM EST |
| 92.50 | 8.90 | 9.80 | 11.10 | 0.00 | 0.00% | 0 | 282 | 0.30 | 0.76 | 0.02 | -0.03 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 95.00 | 7.40 | 7.80 | 9.55 | 0.00 | 0.00% | 0 | 669 | 0.31 | 0.69 | 0.03 | -0.04 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 97.50 | 5.10 | 6.10 | 5.93 | -1.04 | -14.93% | 7 | 391 | 0.26 | 0.61 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 100.00 | 4.20 | 4.60 | 4.45 | -1.15 | -20.54% | 29 | 1,594 | 0.28 | 0.52 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 105.00 | 2.05 | 2.30 | 2.20 | -0.60 | -21.43% | 67 | 1,730 | 0.27 | 0.33 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 110.00 | 0.85 | 1.05 | 1.00 | -0.70 | -41.18% | 10 | 3,077 | 0.26 | 0.18 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 115.00 | 0.40 | 0.50 | 0.50 | -0.25 | -33.34% | 7 | 1,973 | 0.27 | 0.09 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 120.00 | 0.05 | 0.65 | 0.75 | +0.44 | +141.94% | 1 | 648 | 0.29 | 0.04 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 1.40 | 0.15 | 0.00 | 0.00% | 0 | 209 | 0.51 | 0.02 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 1.40 | 0.25 | 0.00 | 0.00% | 0 | 370 | 0.57 | 0.01 | 0.00 | 0.00 | 2/25/2025 | 4/25/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.64 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 84 | 0.69 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 4/25/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 1.35 | 0.38 | 0.00 | 0.00% | 0 | 10 | 0.71 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 4/25/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 1.35 | 1.59 | 0.00 | 0.00% | 0 | 8 | 0.84 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 4/25/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 2.05 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 24 | 0.84 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 4/25/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 4/25/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 7 | 1.36 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 1.35 | 0.41 | 0.00 | 0.00% | 0 | 4 | 1.28 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 4/25/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 1.35 | 0.89 | 0.00 | 0.00% | 0 | 22 | 1.13 | 0.00 | 0.00 | 0.00 | 5/24/2024 | 4/25/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.65 | 0.29 | 0.00 | 0.00% | 0 | 23 | 0.83 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 61 | 0.87 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 4/25/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 2.20 | 0.20 | 0.00 | 0.00% | 0 | 269 | 0.65 | -0.01 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 75.00 | 0.05 | 2.30 | 0.15 | 0.00 | 0.00% | 0 | 139 | 0.56 | -0.02 | 0.00 | -0.01 | 4/3/2025 | 4/25/2025 3:59:53 PM EST |
| 77.50 | 0.10 | 2.35 | 0.30 | 0.00 | 0.00% | 0 | 40 | 0.53 | -0.04 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 80.00 | 0.15 | 0.60 | 0.32 | 0.00 | 0.00% | 0 | 245 | 0.38 | -0.06 | 0.01 | -0.01 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 82.50 | 0.40 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 187 | 0.36 | -0.08 | 0.01 | -0.02 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 85.00 | 0.60 | 0.70 | 0.61 | +0.11 | +22.00% | 1 | 343 | 0.35 | -0.11 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 87.50 | 0.80 | 0.95 | 0.90 | +0.10 | +12.50% | 1 | 321 | 0.33 | -0.15 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 90.00 | 1.10 | 1.30 | 1.25 | +0.30 | +31.58% | 5 | 431 | 0.32 | -0.19 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 92.50 | 1.60 | 1.75 | 1.65 | +0.30 | +22.23% | 223 | 268 | 0.31 | -0.24 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 95.00 | 2.25 | 2.40 | 2.40 | +0.35 | +17.08% | 27 | 545 | 0.30 | -0.31 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 97.50 | 3.00 | 3.30 | 3.10 | +0.25 | +8.78% | 45 | 438 | 0.28 | -0.39 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 100.00 | 4.10 | 4.40 | 4.70 | +0.80 | +20.52% | 5 | 771 | 0.28 | -0.48 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 105.00 | 7.10 | 7.90 | 7.76 | +1.56 | +25.17% | 1 | 646 | 0.28 | -0.67 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 110.00 | 9.40 | 13.00 | 9.90 | 0.00 | 0.00% | 0 | 220 | 0.24 | -0.82 | 0.03 | -0.02 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 115.00 | 15.10 | 16.20 | 15.00 | 0.00 | 0.00% | 0 | 156 | 0.32 | -0.91 | 0.02 | -0.01 | 4/15/2025 | 4/25/2025 3:59:53 PM EST |
| 120.00 | 20.00 | 21.30 | 21.70 | 0.00 | 0.00% | 0 | 10 | 0.40 | -0.96 | 0.01 | -0.01 | 4/7/2025 | 4/25/2025 3:59:53 PM EST |
| 125.00 | 24.70 | 25.80 | 23.89 | 0.00 | 0.00% | 0 | 90 | 0.37 | -0.98 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 130.00 | 28.80 | 31.30 | 28.83 | 0.00 | 0.00% | 0 | 53 | 0.51 | -0.99 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 135.00 | 34.60 | 36.60 | 26.10 | 0.00 | 0.00% | 0 | 7 | 0.60 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 4/25/2025 3:59:53 PM EST |
| 140.00 | 38.60 | 41.60 | 30.10 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/4/2024 | 4/25/2025 3:59:53 PM EST |
| 145.00 | 43.60 | 46.50 | 32.30 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/3/2024 | 4/25/2025 3:59:53 PM EST |
| 150.00 | 48.80 | 51.50 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 155.00 | 53.70 | 56.50 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 160.00 | 58.70 | 61.40 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 165.00 | 63.20 | 66.60 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 170.00 | 68.70 | 71.60 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 175.00 | 72.70 | 76.80 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST |