Options Chain for CROWN CASTLE INC COM (CCI) - $95.44 as of 4/25/2024 3:34:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 37.00 | 41.90 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.01 | 4/25/2024 3:59:56 PM EST | |||
| 60.00 | 32.00 | 36.80 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 4/25/2024 3:59:56 PM EST | |||
| 65.00 | 27.00 | 31.80 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 4/25/2024 3:59:56 PM EST | |||
| 70.00 | 22.50 | 26.30 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 4/25/2024 3:59:56 PM EST | |||
| 75.00 | 17.00 | 21.70 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 4/25/2024 3:59:56 PM EST | |||
| 80.00 | 13.60 | 16.50 | 14.35 | 0.00 | 0.00% | 0 | 10 | 0.82 | 0.99 | 0.01 | -0.02 | 4/17/2024 | 4/25/2024 3:59:56 PM EST |
| 85.00 | 7.50 | 11.50 | 10.15 | 0.00 | 0.00% | 0 | 9 | 0.62 | 0.93 | 0.02 | -0.04 | 4/22/2024 | 4/25/2024 3:59:56 PM EST |
| 87.50 | 7.30 | 8.70 | 6.80 | % | 10 | 0 | 0.31 | 0.87 | 0.03 | -0.04 | 4/25/2024 | 4/25/2024 3:59:56 PM EST | |
| 90.00 | 5.10 | 5.40 | 5.00 | -1.50 | -23.08% | 2 | 72 | 0.25 | 0.79 | 0.05 | -0.05 | 4/25/2024 | 4/25/2024 3:59:56 PM EST |
| 92.50 | 3.30 | 3.60 | 3.60 | -0.80 | -18.19% | 10 | 71 | 0.25 | 0.66 | 0.06 | -0.06 | 4/25/2024 | 4/25/2024 3:59:56 PM EST |
| 95.00 | 1.95 | 2.10 | 1.85 | -0.67 | -26.59% | 31 | 468 | 0.24 | 0.48 | 0.07 | -0.06 | 4/25/2024 | 4/25/2024 3:59:56 PM EST |
| 97.50 | 1.00 | 1.10 | 0.98 | -0.52 | -34.67% | 62 | 324 | 0.23 | 0.31 | 0.07 | -0.05 | 4/25/2024 | 4/25/2024 3:59:56 PM EST |
| 100.00 | 0.40 | 0.55 | 0.40 | -0.35 | -46.67% | 23 | 1,107 | 0.23 | 0.17 | 0.05 | -0.03 | 4/25/2024 | 4/25/2024 3:59:56 PM EST |
| 105.00 | 0.05 | 0.10 | 0.10 | -0.03 | -23.08% | 50 | 1,988 | 0.23 | 0.04 | 0.02 | -0.01 | 4/25/2024 | 4/25/2024 3:59:56 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 2 | 538 | 0.30 | 0.01 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:56 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | -0.05 | -62.50% | 2 | 468 | 0.37 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:56 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | -0.18 | -85.72% | 1 | 50 | 0.44 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:56 PM EST |
| 125.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 56 | 0.50 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 3:59:56 PM EST |
| 130.00 | 0.00 | 0.05 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 3:59:56 PM EST |
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 165.00 | 0.00 | 0.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | -0.01 | 4/3/2024 | 4/25/2024 3:59:56 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 4/25/2024 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/25/2024 3:59:56 PM EST |
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 4/25/2024 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.75 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/25/2024 3:59:56 PM EST |
| 80.00 | 0.05 | 0.20 | 0.12 | +0.06 | +100.00% | 8 | 112 | 0.38 | -0.01 | 0.01 | -0.02 | 4/25/2024 | 4/25/2024 3:59:56 PM EST |
| 85.00 | 0.15 | 0.25 | 0.25 | +0.10 | +66.67% | 45 | 332 | 0.29 | -0.07 | 0.02 | -0.04 | 4/25/2024 | 4/25/2024 3:59:56 PM EST |
| 87.50 | 0.35 | 0.45 | 0.40 | +0.05 | +14.29% | 6 | 101 | 0.28 | -0.13 | 0.03 | -0.04 | 4/25/2024 | 4/25/2024 3:59:56 PM EST |
| 90.00 | 0.70 | 0.80 | 0.80 | +0.25 | +45.46% | 76 | 423 | 0.26 | -0.21 | 0.05 | -0.05 | 4/25/2024 | 4/25/2024 3:59:56 PM EST |
| 92.50 | 1.35 | 1.50 | 1.55 | +0.45 | +40.91% | 9 | 403 | 0.25 | -0.34 | 0.06 | -0.06 | 4/25/2024 | 4/25/2024 3:59:56 PM EST |
| 95.00 | 2.45 | 2.55 | 2.58 | +0.68 | +35.79% | 54 | 1,298 | 0.24 | -0.52 | 0.07 | -0.06 | 4/25/2024 | 4/25/2024 3:59:56 PM EST |
| 97.50 | 2.25 | 4.20 | 4.30 | +1.10 | +34.38% | 4 | 151 | 0.14 | -0.69 | 0.07 | -0.05 | 4/25/2024 | 4/25/2024 3:59:56 PM EST |
| 100.00 | 5.90 | 6.20 | 6.02 | +0.53 | +9.66% | 15 | 468 | 0.24 | -0.83 | 0.05 | -0.03 | 4/25/2024 | 4/25/2024 3:59:56 PM EST |
| 105.00 | 9.70 | 12.20 | 10.78 | +1.29 | +13.60% | 79 | 386 | 0.56 | -0.96 | 0.02 | -0.01 | 4/25/2024 | 4/25/2024 3:59:56 PM EST |
| 110.00 | 13.90 | 15.90 | 16.20 | +1.50 | +10.21% | 43 | 10 | 0.42 | -0.99 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:56 PM EST |
| 115.00 | 18.60 | 23.00 | 20.20 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 3:59:56 PM EST |
| 120.00 | 23.40 | 28.00 | 26.20 | +1.50 | +6.08% | 45 | 10 | 1.01 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:56 PM EST |
| 125.00 | 28.30 | 33.00 | 31.97 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/25/2024 3:59:56 PM EST |
| 130.00 | 33.20 | 38.00 | 29.50 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/25/2024 3:59:56 PM EST |
| 135.00 | 38.30 | 43.00 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 140.00 | 43.30 | 48.00 | 37.33 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/25/2024 3:59:56 PM EST |
| 145.00 | 48.20 | 53.00 | 43.62 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/25/2024 3:59:56 PM EST |
| 150.00 | 53.40 | 58.00 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 155.00 | 58.30 | 63.00 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 160.00 | 63.50 | 68.00 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 165.00 | 68.20 | 73.00 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST |