Options Chain for CROWN CASTLE INC COM (CCI) - $99.86 as of 6/3/2025 8:42:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 50.40 | 54.50 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 6/3/2025 4:00:06 PM EST | |||
| 50.00 | 47.90 | 51.80 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 6/3/2025 4:00:06 PM EST | |||
| 55.00 | 42.90 | 46.70 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/3/2025 4:00:06 PM EST | |||
| 60.00 | 37.90 | 41.80 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/3/2025 4:00:06 PM EST | |||
| 65.00 | 32.90 | 36.90 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/3/2025 4:00:06 PM EST | |||
| 70.00 | 27.90 | 31.80 | 34.50 | 0.00 | 0.00% | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 6/3/2025 4:00:06 PM EST |
| 75.00 | 23.00 | 26.70 | 29.60 | 0.00 | 0.00% | 0 | 1 | 0.74 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 6/3/2025 4:00:06 PM EST |
| 77.50 | 20.50 | 24.20 | 29.80 | 0.00 | 0.00% | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 6/3/2025 4:00:06 PM EST |
| 80.00 | 18.00 | 22.00 | 18.90 | 0.00 | 0.00% | 0 | 7 | 0.59 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 6/3/2025 4:00:06 PM EST |
| 82.50 | 15.50 | 19.50 | % | 0 | 0 | 0.43 | 1.00 | 0.00 | 0.00 | 6/3/2025 4:00:06 PM EST | |||
| 85.00 | 13.80 | 16.90 | 14.81 | 0.00 | 0.00% | 0 | 9 | 0.39 | 0.97 | 0.01 | 0.00 | 6/2/2025 | 6/3/2025 4:00:06 PM EST |
| 87.50 | 12.30 | 13.40 | 12.92 | 0.00 | 0.00% | 0 | 124 | 0.40 | 0.93 | 0.02 | -0.01 | 5/30/2025 | 6/3/2025 4:00:06 PM EST |
| 90.00 | 9.90 | 11.00 | 9.70 | -0.53 | -5.19% | 1 | 31 | 0.30 | 0.87 | 0.03 | -0.02 | 6/3/2025 | 6/3/2025 4:00:06 PM EST |
| 92.50 | 8.00 | 8.30 | 8.29 | 0.00 | 0.00% | 0 | 53 | 0.27 | 0.80 | 0.03 | -0.02 | 5/30/2025 | 6/3/2025 4:00:06 PM EST |
| 95.00 | 5.80 | 6.40 | 7.10 | 0.00 | 0.00% | 0 | 128 | 0.26 | 0.72 | 0.04 | -0.03 | 5/23/2025 | 6/3/2025 4:00:06 PM EST |
| 97.50 | 4.40 | 4.60 | 4.30 | 0.00 | 0.00% | 0 | 160 | 0.25 | 0.61 | 0.05 | -0.03 | 6/2/2025 | 6/3/2025 4:00:06 PM EST |
| 100.00 | 3.00 | 3.20 | 2.88 | -0.31 | -9.72% | 101 | 683 | 0.24 | 0.49 | 0.05 | -0.03 | 6/3/2025 | 6/3/2025 4:00:06 PM EST |
| 105.00 | 1.15 | 1.35 | 1.15 | -0.15 | -11.54% | 9 | 968 | 0.23 | 0.26 | 0.04 | -0.03 | 6/3/2025 | 6/3/2025 4:00:06 PM EST |
| 110.00 | 0.35 | 0.50 | 0.30 | -0.15 | -33.34% | 3 | 1,207 | 0.23 | 0.11 | 0.02 | -0.02 | 6/3/2025 | 6/3/2025 4:00:06 PM EST |
| 115.00 | 0.00 | 0.35 | 0.15 | +0.02 | +15.39% | 9 | 964 | 0.24 | 0.04 | 0.01 | -0.01 | 6/3/2025 | 6/3/2025 4:00:06 PM EST |
| 120.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 122 | 0.42 | 0.01 | 0.00 | 0.00 | 6/2/2025 | 6/3/2025 4:00:06 PM EST |
| 125.00 | 0.00 | 0.55 | 0.22 | 0.00 | 0.00% | 0 | 14 | 0.45 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/3/2025 4:00:06 PM EST |
| 130.00 | 0.00 | 1.15 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 6/3/2025 4:00:06 PM EST |
| 135.00 | 0.00 | 1.15 | 0.84 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 6/3/2025 4:00:06 PM EST |
| 140.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/3/2025 4:00:06 PM EST |
| 145.00 | 0.00 | 0.95 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/3/2025 4:00:06 PM EST | |||
| 150.00 | 0.00 | 0.95 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/3/2025 4:00:06 PM EST | |||
| 155.00 | 0.00 | 1.10 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/3/2025 4:00:06 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 | 0.95 | 0.14 | 0.00 | 0.00% | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/3/2025 4:00:06 PM EST |
| 50.00 | 0.00 | 0.95 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/3/2025 4:00:06 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 6/3/2025 4:00:06 PM EST |
| 60.00 | 0.00 | 0.95 | 0.46 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 6/3/2025 4:00:06 PM EST |
| 65.00 | 0.00 | 1.15 | 0.50 | 0.00 | 0.00% | 0 | 11 | 0.83 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 6/3/2025 4:00:06 PM EST |
| 70.00 | 0.00 | 1.15 | 0.30 | 0.00 | 0.00% | 0 | 11 | 0.71 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 6/3/2025 4:00:06 PM EST |
| 75.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 61 | 0.60 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/3/2025 4:00:06 PM EST |
| 77.50 | 0.00 | 1.15 | 2.00 | 0.00 | 0.00% | 0 | 33 | 0.54 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/3/2025 4:00:06 PM EST |
| 80.00 | 0.05 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 43 | 0.35 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/3/2025 4:00:06 PM EST |
| 82.50 | 0.15 | 1.50 | 0.30 | 0.00 | 0.00% | 0 | 77 | 0.42 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/3/2025 4:00:06 PM EST |
| 85.00 | 0.20 | 0.40 | 0.34 | 0.00 | 0.00% | 0 | 274 | 0.32 | -0.03 | 0.01 | 0.00 | 5/30/2025 | 6/3/2025 4:00:06 PM EST |
| 87.50 | 0.40 | 0.55 | 0.56 | -0.09 | -13.85% | 6 | 159 | 0.29 | -0.07 | 0.02 | -0.01 | 6/3/2025 | 6/3/2025 4:00:06 PM EST |
| 90.00 | 0.70 | 0.85 | 0.95 | +0.05 | +5.56% | 6 | 1,176 | 0.28 | -0.13 | 0.03 | -0.02 | 6/3/2025 | 6/3/2025 4:00:06 PM EST |
| 92.50 | 1.10 | 1.25 | 1.25 | -0.15 | -10.72% | 48 | 542 | 0.27 | -0.20 | 0.03 | -0.02 | 6/3/2025 | 6/3/2025 4:00:06 PM EST |
| 95.00 | 1.65 | 1.80 | 1.75 | -0.30 | -14.64% | 4 | 712 | 0.26 | -0.28 | 0.04 | -0.03 | 6/3/2025 | 6/3/2025 4:00:06 PM EST |
| 97.50 | 2.45 | 2.65 | 2.80 | +0.05 | +1.82% | 19 | 384 | 0.25 | -0.39 | 0.05 | -0.03 | 6/3/2025 | 6/3/2025 4:00:06 PM EST |
| 100.00 | 3.50 | 3.80 | 3.90 | 0.00 | 0.00% | 0 | 395 | 0.24 | -0.51 | 0.05 | -0.03 | 6/2/2025 | 6/3/2025 4:00:06 PM EST |
| 105.00 | 6.60 | 7.00 | 7.61 | +0.11 | +1.47% | 1 | 304 | 0.23 | -0.74 | 0.04 | -0.03 | 6/3/2025 | 6/3/2025 4:00:06 PM EST |
| 110.00 | 9.30 | 13.20 | 11.82 | 0.00 | 0.00% | 0 | 50 | 0.33 | -0.89 | 0.02 | -0.02 | 6/2/2025 | 6/3/2025 4:00:06 PM EST |
| 115.00 | 14.00 | 18.00 | 16.59 | 0.00 | 0.00% | 0 | 34 | 0.51 | -0.96 | 0.01 | -0.01 | 6/2/2025 | 6/3/2025 4:00:06 PM EST |
| 120.00 | 19.40 | 23.00 | 16.40 | 0.00 | 0.00% | 0 | 404 | 0.52 | -0.99 | 0.00 | 0.00 | 3/31/2025 | 6/3/2025 4:00:06 PM EST |
| 125.00 | 24.00 | 28.00 | 20.30 | 0.00 | 0.00% | 0 | 1 | 0.67 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 6/3/2025 4:00:06 PM EST |
| 130.00 | 28.90 | 33.00 | 42.00 | 0.00 | 0.00% | 0 | 1 | 0.74 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 6/3/2025 4:00:06 PM EST |
| 135.00 | 33.90 | 38.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/3/2025 4:00:06 PM EST | |||
| 140.00 | 38.90 | 43.00 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/3/2025 4:00:06 PM EST | |||
| 145.00 | 43.90 | 48.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/3/2025 4:00:06 PM EST | |||
| 150.00 | 49.00 | 53.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/3/2025 4:00:06 PM EST | |||
| 155.00 | 53.90 | 57.90 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/3/2025 4:00:06 PM EST |