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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 54.60 | 58.30 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 50.00 | 52.10 | 55.90 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 55.00 | 47.30 | 51.10 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 60.00 | 42.30 | 46.00 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 65.00 | 37.30 | 41.20 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 70.00 | 32.40 | 36.20 | 19.80 | 0.00 | 0.00% | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 3/28/2025 4:00:04 PM EST |
| 75.00 | 27.50 | 31.30 | % | 0 | 0 | 0.54 | 0.99 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 77.50 | 25.10 | 29.00 | 29.80 | 0.00 | 0.00% | 0 | 0 | 0.49 | 0.97 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 80.00 | 22.90 | 26.40 | 21.50 | 0.00 | 0.00% | 0 | 9 | 0.44 | 0.93 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 82.50 | 20.40 | 24.20 | % | 0 | 0 | 0.40 | 0.91 | 0.01 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 85.00 | 18.20 | 22.00 | 11.20 | 0.00 | 0.00% | 0 | 9 | 0.39 | 0.89 | 0.01 | -0.01 | 3/3/2025 | 3/28/2025 4:00:04 PM EST |
| 87.50 | 17.40 | 19.30 | 18.00 | 0.00 | 0.00% | 0 | 126 | 0.41 | 0.86 | 0.01 | -0.01 | 3/14/2025 | 3/28/2025 4:00:04 PM EST |
| 90.00 | 14.00 | 16.50 | 18.40 | 0.00 | 0.00% | 0 | 37 | 0.28 | 0.82 | 0.01 | -0.02 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 92.50 | 11.90 | 14.80 | 16.75 | 0.00 | 0.00% | 0 | 30 | 0.29 | 0.78 | 0.02 | -0.02 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 95.00 | 11.40 | 12.20 | 9.60 | 0.00 | 0.00% | 0 | 114 | 0.30 | 0.74 | 0.02 | -0.02 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 97.50 | 8.30 | 10.50 | 9.45 | -2.65 | -21.91% | 1 | 89 | 0.25 | 0.68 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 100.00 | 7.30 | 8.90 | 5.90 | 0.00 | 0.00% | 0 | 330 | 0.27 | 0.63 | 0.02 | -0.03 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 105.00 | 5.20 | 5.70 | 5.30 | +1.65 | +45.21% | 11 | 212 | 0.26 | 0.50 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 110.00 | 3.20 | 4.60 | 2.90 | 0.00 | 0.00% | 0 | 1,015 | 0.29 | 0.37 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 115.00 | 1.50 | 2.95 | 2.05 | +0.60 | +41.38% | 84 | 857 | 0.28 | 0.25 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 1.45 | 0.60 | 0.00 | 0.00% | 0 | 46 | 0.26 | 0.15 | 0.02 | -0.02 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 125.00 | 0.10 | 0.80 | 0.85 | 0.00 | 0.00% | 0 | 5 | 0.23 | 0.11 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 130.00 | 0.00 | 2.45 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.06 | 0.01 | -0.01 | 2/18/2025 | 3/28/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 2.35 | 0.84 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.03 | 0.00 | 0.00 | 1/27/2025 | 3/28/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 2.25 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.02 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 4:00:04 PM EST |
| 145.00 | 0.00 | 2.20 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 150.00 | 0.00 | 2.20 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 0.59 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 3/28/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 2.15 | 0.46 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 3/28/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 11 | 0.75 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 3/28/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 2.20 | 0.30 | 0.00 | 0.00% | 0 | 11 | 0.66 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 2.30 | 0.25 | 0.00 | 0.00% | 0 | 60 | 0.59 | -0.01 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:04 PM EST |
| 77.50 | 0.00 | 2.40 | 1.25 | 0.00 | 0.00% | 0 | 33 | 0.55 | -0.03 | 0.01 | 0.00 | 2/27/2025 | 3/28/2025 4:00:04 PM EST |
| 80.00 | 0.05 | 2.55 | 0.65 | 0.00 | 0.00% | 0 | 46 | 0.41 | -0.07 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 82.50 | 0.30 | 2.65 | 3.33 | 0.00 | 0.00% | 0 | 17 | 0.40 | -0.09 | 0.01 | -0.01 | 2/10/2025 | 3/28/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 1.65 | 1.07 | 0.00 | 0.00% | 0 | 180 | 0.37 | -0.11 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 87.50 | 0.00 | 1.70 | 1.05 | 0.00 | 0.00% | 0 | 107 | 0.34 | -0.14 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 90.00 | 1.25 | 1.60 | 1.49 | -0.41 | -21.58% | 2 | 1,107 | 0.28 | -0.18 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 92.50 | 1.70 | 2.05 | 2.50 | 0.00 | 0.00% | 0 | 90 | 0.28 | -0.22 | 0.02 | -0.02 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 95.00 | 2.30 | 2.65 | 2.05 | 0.00 | 0.00% | 0 | 97 | 0.27 | -0.26 | 0.02 | -0.02 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 97.50 | 3.00 | 3.40 | 4.05 | 0.00 | 0.00% | 0 | 45 | 0.27 | -0.32 | 0.02 | -0.03 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 100.00 | 4.00 | 4.40 | 5.00 | 0.00 | 0.00% | 0 | 21 | 0.27 | -0.37 | 0.02 | -0.03 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 105.00 | 4.40 | 7.20 | 6.50 | +1.00 | +18.19% | 3 | 61 | 0.28 | -0.50 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 110.00 | 9.10 | 9.70 | 8.50 | 0.00 | 0.00% | 0 | 14 | 0.26 | -0.63 | 0.03 | -0.03 | 3/18/2025 | 3/28/2025 4:00:04 PM EST |
| 115.00 | 11.40 | 13.60 | 25.70 | 0.00 | 0.00% | 0 | 6 | 0.21 | -0.75 | 0.02 | -0.02 | 2/20/2025 | 3/28/2025 4:00:04 PM EST |
| 120.00 | 15.20 | 19.10 | 17.20 | 0.00 | 0.00% | 0 | 404 | 0.31 | -0.85 | 0.02 | -0.02 | 3/14/2025 | 3/28/2025 4:00:04 PM EST |
| 125.00 | 19.70 | 23.60 | 20.30 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.89 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 130.00 | 24.50 | 28.00 | 42.00 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.94 | 0.01 | -0.01 | 1/29/2025 | 3/28/2025 4:00:04 PM EST |
| 135.00 | 29.40 | 33.20 | % | 0 | 0 | 0.46 | -0.97 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 140.00 | 34.50 | 38.10 | % | 0 | 0 | 0.50 | -0.98 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 145.00 | 39.50 | 43.10 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 150.00 | 44.40 | 48.20 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 155.00 | 49.40 | 53.10 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST |