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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 42.90 | 46.10 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 50.00 | 40.60 | 43.40 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 55.00 | 35.40 | 39.50 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 60.00 | 30.70 | 34.40 | % | 0 | 0 | 0.61 | 0.98 | 0.01 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 65.00 | 25.50 | 28.20 | % | 0 | 0 | 0.43 | 0.96 | 0.01 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 70.00 | 20.90 | 24.40 | 16.84 | 0.00 | 0.00% | 0 | 10 | 0.29 | 0.90 | 0.01 | -0.01 | 1/13/2025 | 2/21/2025 3:59:54 PM EST |
| 75.00 | 17.90 | 19.10 | 14.80 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.84 | 0.01 | -0.01 | 1/29/2025 | 2/21/2025 3:59:54 PM EST |
| 77.50 | 15.90 | 16.50 | 15.20 | -0.20 | -1.30% | 2 | 2,427 | 0.29 | 0.80 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 80.00 | 14.00 | 14.60 | 11.87 | 0.00 | 0.00% | 0 | 10 | 0.29 | 0.76 | 0.02 | -0.01 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 82.50 | 12.20 | 12.70 | 12.00 | +2.00 | +20.00% | 2 | 2 | 0.28 | 0.72 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 85.00 | 10.50 | 11.00 | 10.02 | 0.00 | 0.00% | 0 | 5,804 | 0.27 | 0.67 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 87.50 | 8.90 | 9.30 | 8.95 | +0.55 | +6.55% | 101 | 4,749 | 0.27 | 0.61 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 90.00 | 7.50 | 7.80 | 7.75 | +1.72 | +28.53% | 53 | 4,120 | 0.26 | 0.56 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 92.50 | 6.30 | 6.60 | 6.40 | +0.40 | +6.67% | 1,545 | 966 | 0.26 | 0.50 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 95.00 | 5.20 | 5.60 | 5.30 | +0.43 | +8.83% | 2,796 | 444 | 0.26 | 0.44 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 97.50 | 4.20 | 4.50 | 3.65 | 0.00 | 0.00% | 0 | 50 | 0.25 | 0.39 | 0.02 | -0.01 | 2/10/2025 | 2/21/2025 3:59:54 PM EST |
| 100.00 | 3.30 | 3.70 | 3.23 | -0.07 | -2.13% | 2 | 68 | 0.24 | 0.33 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 105.00 | 2.00 | 3.20 | 2.19 | 0.00 | 0.00% | 0 | 61 | 0.26 | 0.24 | 0.02 | -0.01 | 2/11/2025 | 2/21/2025 3:59:54 PM EST |
| 110.00 | 1.30 | 3.90 | 1.30 | 0.00 | 0.00% | 0 | 155 | 0.28 | 0.17 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 115.00 | 0.80 | 1.05 | 0.70 | 0.00 | 0.00% | 0 | 75 | 0.25 | 0.12 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 120.00 | 0.50 | 0.70 | 0.54 | -0.06 | -10.00% | 1 | 36 | 0.25 | 0.08 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 125.00 | 0.35 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 72 | 0.26 | 0.05 | 0.01 | 0.00 | 1/16/2025 | 2/21/2025 3:59:54 PM EST |
| 130.00 | 0.10 | 3.80 | 0.48 | 0.00 | 0.00% | 0 | 34 | 0.33 | 0.03 | 0.00 | 0.00 | 12/31/2024 | 2/21/2025 3:59:54 PM EST |
| 135.00 | 0.05 | 1.50 | 0.26 | 0.00 | 0.00% | 0 | 11 | 0.31 | 0.02 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 31 | 0.34 | 0.01 | 0.00 | 0.00 | 11/13/2024 | 2/21/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 1.40 | 0.87 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.01 | 0.00 | 0.00 | 11/18/2024 | 2/21/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 1.40 | 0.81 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 0.57 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 1.35 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 1.40 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 1.45 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 60.00 | 0.10 | 0.75 | % | 0 | 0 | 0.33 | -0.02 | 0.01 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 65.00 | 0.40 | 1.80 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.04 | 0.01 | 0.00 | 1/23/2025 | 2/21/2025 3:59:54 PM EST |
| 70.00 | 1.00 | 1.40 | 1.27 | 0.00 | 0.00% | 0 | 21 | 0.31 | -0.10 | 0.01 | -0.01 | 2/6/2025 | 2/21/2025 3:59:54 PM EST |
| 75.00 | 1.70 | 2.10 | 1.95 | -0.15 | -7.15% | 3 | 46 | 0.30 | -0.16 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 77.50 | 1.25 | 2.50 | 2.30 | -0.45 | -16.37% | 4 | 13 | 0.29 | -0.20 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 80.00 | 2.80 | 3.10 | 2.90 | -0.50 | -14.71% | 71 | 63 | 0.29 | -0.24 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 82.50 | 3.40 | 3.80 | 3.60 | -0.60 | -14.29% | 6 | 31 | 0.28 | -0.28 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 85.00 | 4.30 | 4.60 | 4.40 | -0.50 | -10.21% | 67 | 71 | 0.28 | -0.33 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 87.50 | 5.20 | 7.00 | 5.40 | -0.60 | -10.00% | 62 | 21 | 0.27 | -0.39 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 90.00 | 6.20 | 8.10 | 6.50 | -0.30 | -4.42% | 5 | 49 | 0.26 | -0.44 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 92.50 | 7.40 | 7.90 | 9.50 | 0.00 | 0.00% | 0 | 15 | 0.26 | -0.50 | 0.02 | -0.01 | 2/14/2025 | 2/21/2025 3:59:54 PM EST |
| 95.00 | 8.80 | 9.30 | 10.30 | 0.00 | 0.00% | 0 | 39 | 0.25 | -0.56 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 97.50 | 10.40 | 12.80 | 11.07 | -1.66 | -13.04% | 5 | 13 | 0.26 | -0.61 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 100.00 | 12.00 | 14.50 | 14.33 | 0.00 | 0.00% | 0 | 42 | 0.25 | -0.67 | 0.02 | -0.01 | 2/10/2025 | 2/21/2025 3:59:54 PM EST |
| 105.00 | 15.30 | 16.40 | 21.77 | 0.00 | 0.00% | 0 | 39 | 0.24 | -0.76 | 0.02 | -0.01 | 1/10/2025 | 2/21/2025 3:59:54 PM EST |
| 110.00 | 19.00 | 22.10 | 25.27 | 0.00 | 0.00% | 0 | 61 | 0.25 | -0.83 | 0.01 | -0.01 | 1/8/2025 | 2/21/2025 3:59:54 PM EST |
| 115.00 | 24.10 | 25.20 | 26.92 | 0.00 | 0.00% | 0 | 29 | 0.24 | -0.88 | 0.01 | -0.01 | 2/10/2025 | 2/21/2025 3:59:54 PM EST |
| 120.00 | 27.80 | 30.10 | 31.50 | 0.00 | 0.00% | 0 | 18 | 0.29 | -0.92 | 0.01 | -0.01 | 1/28/2025 | 2/21/2025 3:59:54 PM EST |
| 125.00 | 32.80 | 36.50 | 33.20 | 0.00 | 0.00% | 0 | 5 | 0.40 | -0.95 | 0.01 | 0.00 | 12/19/2024 | 2/21/2025 3:59:54 PM EST |
| 130.00 | 37.80 | 41.50 | 26.00 | 0.00 | 0.00% | 0 | 13 | 0.44 | -0.97 | 0.00 | 0.00 | 11/25/2024 | 2/21/2025 3:59:54 PM EST |
| 135.00 | 42.60 | 46.50 | 30.90 | 0.00 | 0.00% | 0 | 6 | 0.47 | -0.98 | 0.00 | 0.00 | 11/25/2024 | 2/21/2025 3:59:54 PM EST |
| 140.00 | 47.80 | 49.80 | % | 0 | 0 | 0.37 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 145.00 | 52.80 | 55.50 | 33.80 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 10/18/2024 | 2/21/2025 3:59:54 PM EST |
| 150.00 | 57.50 | 60.50 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 155.00 | 62.60 | 65.70 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 160.00 | 67.70 | 70.50 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 165.00 | 72.60 | 75.20 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 170.00 | 77.60 | 80.70 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 175.00 | 82.60 | 85.60 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |