Options Chain for CROWN CASTLE INC COM (CCI) - $113.87 as of 9/6/2024 3:31:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 49.20 | 53.30 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 70.00 | 44.10 | 48.00 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 75.00 | 39.10 | 43.00 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 80.00 | 34.10 | 38.00 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 85.00 | 29.10 | 33.10 | 27.51 | 0.00 | 0.00% | 0 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:54 PM EST |
| 90.00 | 24.20 | 28.30 | 23.58 | 0.00 | 0.00% | 0 | 3 | 1.41 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:54 PM EST |
| 95.00 | 19.20 | 23.20 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 97.50 | 16.60 | 20.70 | 12.40 | 0.00 | 0.00% | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:54 PM EST |
| 100.00 | 14.60 | 17.90 | 13.50 | 0.00 | 0.00% | 0 | 82 | 0.80 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 105.00 | 9.10 | 13.40 | 10.95 | +2.40 | +28.07% | 24 | 234 | 0.59 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 110.00 | 6.10 | 8.20 | 6.10 | +2.10 | +52.50% | 156 | 979 | 0.49 | 0.84 | 0.05 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 115.00 | 2.05 | 2.30 | 2.27 | +1.32 | +138.95% | 186 | 1,437 | 0.23 | 0.55 | 0.09 | -0.04 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 120.00 | 0.20 | 0.45 | 0.40 | +0.30 | +300.00% | 174 | 1,204 | 0.20 | 0.14 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 125.00 | 0.00 | 0.10 | 0.10 | +0.02 | +25.00% | 2 | 142 | 0.25 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 130.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 105 | 0.54 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:54 PM EST |
| 135.00 | 0.00 | 1.25 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:54 PM EST |
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 155.00 | 0.00 | 0.10 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.05 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.20 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.20 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 7/19/2024 | 9/6/2024 3:59:54 PM EST |
| 85.00 | 0.00 | 1.25 | 0.11 | 0.00 | 0.00% | 0 | 5 | 1.24 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:54 PM EST |
| 90.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 501 | 0.69 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 95.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 90 | 0.51 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 97.50 | 0.05 | 0.45 | 0.09 | -0.06 | -40.00% | 1 | 515 | 0.49 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 100.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 656 | 0.40 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 105.00 | 0.00 | 0.25 | 0.20 | -0.15 | -42.86% | 33 | 1,064 | 0.29 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 110.00 | 0.50 | 0.60 | 0.58 | -0.62 | -51.67% | 91 | 518 | 0.25 | -0.16 | 0.05 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 115.00 | 1.95 | 2.20 | 2.25 | -1.45 | -39.19% | 2 | 41 | 0.22 | -0.45 | 0.09 | -0.04 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 120.00 | 5.40 | 6.00 | 5.95 | -2.25 | -27.44% | 7 | 15 | 0.28 | -0.86 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 125.00 | 8.40 | 12.30 | 10.66 | % | 5 | 0 | 0.15 | -0.99 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST | |
| 130.00 | 13.20 | 17.50 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 135.00 | 18.20 | 22.20 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 140.00 | 23.40 | 27.40 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 145.00 | 28.40 | 32.40 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 150.00 | 33.40 | 37.40 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 155.00 | 38.30 | 42.40 | 44.65 | 0.00 | 0.00% | 0 | 1 | 1.37 | -1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:54 PM EST |