Options Chain for CROWN CASTLE INC COM (CCI) - $100.35 as of 5/30/2025 6:32:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 50.90 | 54.90 | 52.23 | 0.00 | 0.00% | 0 | 3 | 2.66 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 50.00 | 48.50 | 52.40 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 55.00 | 43.40 | 47.30 | 39.20 | 0.00 | 0.00% | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 5/30/2025 3:59:51 PM EST |
| 60.00 | 38.40 | 42.30 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 65.00 | 33.40 | 37.30 | 26.40 | 0.00 | 0.00% | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 5/30/2025 3:59:51 PM EST |
| 70.00 | 28.50 | 32.30 | 22.30 | 0.00 | 0.00% | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 5/30/2025 3:59:51 PM EST |
| 75.00 | 23.40 | 27.10 | 19.12 | 0.00 | 0.00% | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 5/30/2025 3:59:51 PM EST |
| 77.50 | 22.30 | 23.60 | 28.45 | 0.00 | 0.00% | 0 | 3 | 0.91 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 5/30/2025 3:59:51 PM EST |
| 80.00 | 19.30 | 22.30 | 23.00 | 0.00 | 0.00% | 0 | 10 | 1.08 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/30/2025 3:59:51 PM EST |
| 82.50 | 15.90 | 19.90 | 13.74 | 0.00 | 0.00% | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 5/30/2025 3:59:51 PM EST |
| 85.00 | 14.10 | 16.70 | 23.00 | 0.00 | 0.00% | 0 | 41 | 0.89 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 5/30/2025 3:59:51 PM EST |
| 87.50 | 11.80 | 14.40 | 12.20 | 0.00 | 0.00% | 0 | 388 | 0.79 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 90.00 | 9.70 | 11.10 | 11.61 | 0.00 | 0.00% | 0 | 1,114 | 0.49 | 0.99 | 0.01 | 0.00 | 5/16/2025 | 5/30/2025 3:59:51 PM EST |
| 92.50 | 7.50 | 8.70 | 7.40 | 0.00 | 0.00% | 0 | 275 | 0.43 | 0.93 | 0.04 | -0.01 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 95.00 | 5.20 | 7.30 | 5.95 | 0.00 | 0.00% | 0 | 679 | 0.52 | 0.82 | 0.05 | -0.03 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 97.50 | 3.60 | 4.00 | 3.66 | +0.06 | +1.67% | 12 | 377 | 0.26 | 0.68 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 100.00 | 2.05 | 3.40 | 2.15 | -0.06 | -2.72% | 178 | 3,673 | 0.24 | 0.50 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 105.00 | 0.40 | 0.55 | 0.48 | -0.07 | -12.73% | 16 | 2,505 | 0.22 | 0.17 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 110.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 5 | 3,732 | 0.26 | 0.03 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 115.00 | 0.05 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 2,214 | 0.32 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 664 | 0.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 217 | 0.82 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 361 | 0.91 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/30/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 84 | 1.08 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/30/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 1.35 | 0.38 | 0.00 | 0.00% | 0 | 10 | 1.15 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 5/30/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 1.35 | 1.59 | 0.00 | 0.00% | 0 | 8 | 1.23 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 5/30/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 24 | 1.36 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.43 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 5/30/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 0.05 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 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 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 9 | 1.54 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.05 | 0.41 | 0.00 | 0.00% | 0 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/30/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.35 | 0.89 | 0.00 | 0.00% | 0 | 22 | 1.39 | 0.00 | 0.00 | 0.00 | 5/24/2024 | 5/30/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.60 | 0.29 | 0.00 | 0.00% | 0 | 23 | 1.35 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/30/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 61 | 1.42 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/30/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 268 | 1.21 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 146 | 0.59 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:51 PM EST |
| 77.50 | 0.00 | 1.30 | 0.21 | 0.00 | 0.00% | 0 | 41 | 0.94 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 256 | 0.48 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 82.50 | 0.00 | 1.30 | 0.35 | 0.00 | 0.00% | 0 | 186 | 0.77 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 349 | 0.51 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:51 PM EST |
| 87.50 | 0.05 | 0.35 | 0.19 | +0.01 | +5.56% | 1 | 336 | 0.34 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 90.00 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 1 | 449 | 0.29 | -0.01 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 92.50 | 0.35 | 0.45 | 0.53 | 0.00 | 0.00% | 0 | 3,271 | 0.27 | -0.07 | 0.04 | -0.01 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 95.00 | 0.65 | 0.85 | 0.80 | -0.10 | -11.12% | 15 | 653 | 0.26 | -0.18 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 97.50 | 1.30 | 1.50 | 1.50 | +0.05 | +3.45% | 33 | 1,070 | 0.25 | -0.32 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 100.00 | 1.80 | 3.00 | 2.62 | +0.04 | +1.55% | 9 | 1,536 | 0.28 | -0.50 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 105.00 | 5.40 | 6.20 | 6.65 | 0.00 | 0.00% | 0 | 713 | 0.18 | -0.83 | 0.05 | -0.03 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 110.00 | 10.10 | 11.30 | 8.50 | 0.00 | 0.00% | 0 | 237 | 0.45 | -0.97 | 0.02 | -0.01 | 5/21/2025 | 5/30/2025 3:59:51 PM EST |
| 115.00 | 13.80 | 17.60 | 14.05 | 0.00 | 0.00% | 0 | 193 | 0.76 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:51 PM EST |
| 120.00 | 18.60 | 22.70 | 21.70 | 0.00 | 0.00% | 0 | 10 | 0.90 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:51 PM EST |
| 125.00 | 23.50 | 27.50 | 27.04 | 0.00 | 0.00% | 0 | 90 | 0.99 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:51 PM EST |
| 130.00 | 28.50 | 32.50 | 32.02 | 0.00 | 0.00% | 0 | 53 | 1.09 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:51 PM EST |
| 135.00 | 33.60 | 37.50 | 26.10 | 0.00 | 0.00% | 0 | 7 | 1.19 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 5/30/2025 3:59:51 PM EST |
| 140.00 | 38.60 | 42.50 | 30.10 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/4/2024 | 5/30/2025 3:59:51 PM EST |
| 145.00 | 43.60 | 47.50 | 32.30 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/3/2024 | 5/30/2025 3:59:51 PM EST |
| 150.00 | 48.50 | 52.50 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 155.00 | 53.50 | 57.50 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 160.00 | 58.50 | 62.50 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 165.00 | 63.40 | 67.40 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 170.00 | 68.40 | 72.40 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 175.00 | 73.40 | 77.10 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST |