Options Chain for CROWN CASTLE INC COM (CCI) - $104.47 as of 11/20/2024 3:51:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 32.60 | 36.80 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 75.00 | 27.60 | 30.90 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 80.00 | 23.80 | 25.10 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 85.00 | 18.90 | 20.30 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 90.00 | 14.20 | 16.00 | 13.59 | 0.00 | 0.00% | 0 | 1 | 0.65 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 95.00 | 8.10 | 10.20 | 9.30 | 0.00 | 0.00% | 0 | 100 | 0.40 | 0.91 | 0.03 | -0.01 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 97.50 | 7.40 | 9.60 | 7.56 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.82 | 0.04 | -0.02 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 100.00 | 4.20 | 6.60 | 5.35 | -0.09 | -1.66% | 11 | 22 | 0.33 | 0.72 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 105.00 | 2.20 | 2.80 | 2.37 | -0.07 | -2.87% | 9 | 359 | 0.26 | 0.46 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 110.00 | 0.50 | 1.05 | 0.75 | -0.05 | -6.25% | 24 | 802 | 0.23 | 0.21 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 115.00 | 0.20 | 0.25 | 0.24 | -0.01 | -4.00% | 54 | 717 | 0.24 | 0.07 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 120.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 933 | 0.29 | 0.02 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 125.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 87 | 0.38 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 130.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 170.00 | 0.00 | 0.05 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 80.00 | 0.00 | 0.40 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 10 | 0.47 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 90.00 | 0.15 | 0.25 | 0.20 | -0.01 | -4.77% | 2 | 34 | 0.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 95.00 | 0.50 | 0.65 | 0.50 | -0.02 | -3.85% | 9 | 262 | 0.29 | -0.09 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 97.50 | 0.85 | 1.05 | 0.95 | +0.20 | +26.67% | 20 | 329 | 0.28 | -0.18 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 100.00 | 1.35 | 1.65 | 1.50 | +0.01 | +0.68% | 6 | 278 | 0.27 | -0.28 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 105.00 | 3.60 | 3.90 | 3.78 | +0.31 | +8.94% | 1 | 212 | 0.26 | -0.54 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 110.00 | 5.80 | 7.70 | 7.33 | -0.77 | -9.51% | 3 | 380 | 0.21 | -0.79 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 115.00 | 11.70 | 12.30 | 12.00 | 0.00 | 0.00% | 0 | 36 | 0.36 | -0.93 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 120.00 | 16.40 | 17.70 | 11.06 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.98 | 0.01 | 0.00 | 10/25/2024 | 11/20/2024 4:00:01 PM EST |
| 125.00 | 20.70 | 22.30 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 130.00 | 24.50 | 28.10 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 135.00 | 30.40 | 33.10 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 140.00 | 34.70 | 38.70 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 145.00 | 39.70 | 43.60 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 150.00 | 45.30 | 48.60 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 155.00 | 49.70 | 53.00 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 160.00 | 54.60 | 58.70 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 165.00 | 59.70 | 63.60 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 170.00 | 64.60 | 67.90 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |