Options Chain for CROWN CASTLE INC COM (CCI) - $103.60 as of 3/31/2025 3:25:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 47.10 | 52.00 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 60.00 | 42.10 | 47.00 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 65.00 | 37.30 | 42.00 | 29.20 | 0.00 | 0.00% | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:56 PM EST |
| 70.00 | 32.10 | 37.00 | 24.20 | 0.00 | 0.00% | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:56 PM EST |
| 75.00 | 27.10 | 32.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 77.50 | 24.60 | 29.50 | 17.50 | 0.00 | 0.00% | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:56 PM EST |
| 80.00 | 23.00 | 26.10 | 24.05 | 0.00 | 0.00% | 0 | 8 | 1.11 | 1.00 | 0.00 | -0.01 | 3/17/2025 | 3/31/2025 3:59:56 PM EST |
| 82.50 | 21.70 | 22.80 | 12.80 | 0.00 | 0.00% | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 3/13/2025 | 3/31/2025 3:59:56 PM EST |
| 85.00 | 18.00 | 20.90 | 9.30 | 0.00 | 0.00% | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.02 | 3/13/2025 | 3/31/2025 3:59:56 PM EST |
| 87.50 | 15.70 | 18.20 | 16.20 | 0.00 | 0.00% | 0 | 8 | 0.74 | 0.98 | 0.00 | -0.03 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 90.00 | 13.90 | 16.30 | 14.40 | +0.70 | +5.11% | 36 | 73 | 0.77 | 0.96 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 92.50 | 11.60 | 12.70 | 11.30 | 0.00 | 0.00% | 0 | 405 | 0.48 | 0.91 | 0.02 | -0.06 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 95.00 | 8.90 | 11.80 | 8.62 | 0.00 | 0.00% | 0 | 837 | 0.69 | 0.88 | 0.02 | -0.06 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 97.50 | 6.30 | 9.00 | 5.90 | 0.00 | 0.00% | 0 | 455 | 0.51 | 0.82 | 0.03 | -0.08 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 100.00 | 4.90 | 5.30 | 5.35 | +0.73 | +15.81% | 25 | 1,507 | 0.22 | 0.76 | 0.04 | -0.08 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 105.00 | 1.75 | 1.90 | 1.60 | -0.25 | -13.52% | 1,011 | 2,461 | 0.22 | 0.48 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 110.00 | 0.35 | 0.50 | 0.45 | +0.07 | +18.43% | 97 | 2,291 | 0.23 | 0.19 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 115.00 | 0.05 | 0.15 | 0.05 | -0.04 | -44.45% | 29 | 494 | 0.24 | 0.05 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.10 | 0.25 | +0.19 | +316.67% | 2 | 669 | 0.34 | 0.01 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 290 | 0.38 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 126 | 0.45 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 4.80 | 0.08 | 0.00 | 0.00% | 0 | 70 | 1.12 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 1.35 | 0.09 | 0.00 | 0.00% | 0 | 12 | 1.06 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 3/31/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 4.80 | 0.08 | 0.00 | 0.00% | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 3/31/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 12 | 1.39 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.48 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 3/31/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 4.80 | 0.14 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 0.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 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 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 3/31/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 4.80 | 0.26 | 0.00 | 0.00% | 0 | 8 | 1.70 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 3/31/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 4.80 | 0.52 | 0.00 | 0.00% | 0 | 204 | 1.41 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 119 | 0.87 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:56 PM EST |
| 77.50 | 0.00 | 0.90 | 0.24 | 0.00 | 0.00% | 0 | 42 | 1.06 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.40 | 0.06 | 0.00 | 0.00% | 0 | 140 | 0.68 | 0.00 | 0.00 | -0.01 | 3/24/2025 | 3/31/2025 3:59:56 PM EST |
| 82.50 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 141 | 0.66 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 85.00 | 0.05 | 0.35 | 0.05 | -0.33 | -86.85% | 2 | 352 | 0.54 | -0.01 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 87.50 | 0.00 | 0.30 | 0.13 | -0.30 | -69.77% | 12 | 193 | 0.54 | -0.02 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 90.00 | 0.10 | 0.45 | 0.13 | 0.00 | 0.00% | 0 | 355 | 0.45 | -0.04 | 0.01 | -0.04 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 92.50 | 0.05 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 633 | 0.32 | -0.09 | 0.02 | -0.06 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 95.00 | 0.15 | 0.35 | 0.22 | -0.01 | -4.35% | 12 | 1,826 | 0.31 | -0.12 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 97.50 | 0.20 | 0.40 | 0.30 | -0.15 | -33.34% | 3 | 287 | 0.26 | -0.18 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 100.00 | 0.55 | 0.70 | 0.80 | -0.09 | -10.12% | 66 | 1,118 | 0.24 | -0.24 | 0.04 | -0.08 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 105.00 | 2.25 | 3.40 | 2.85 | -0.05 | -1.73% | 7 | 660 | 0.23 | -0.52 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 110.00 | 5.60 | 6.60 | 5.52 | -1.28 | -18.83% | 1 | 132 | 0.26 | -0.81 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 115.00 | 8.60 | 12.30 | 14.50 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.95 | 0.02 | -0.02 | 3/26/2025 | 3/31/2025 3:59:56 PM EST |
| 120.00 | 13.60 | 17.30 | 19.00 | 0.00 | 0.00% | 0 | 5 | 0.75 | -0.99 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:56 PM EST |
| 125.00 | 18.90 | 22.30 | 18.10 | 0.00 | 0.00% | 0 | 1 | 0.88 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:56 PM EST |
| 130.00 | 23.10 | 28.00 | 17.13 | 0.00 | 0.00% | 0 | 4 | 1.01 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 3/31/2025 3:59:56 PM EST |
| 135.00 | 28.00 | 32.90 | 19.90 | 0.00 | 0.00% | 0 | 3 | 1.10 | -1.00 | 0.00 | 0.00 | 9/30/2024 | 3/31/2025 3:59:56 PM EST |
| 140.00 | 33.10 | 38.00 | 24.30 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/30/2024 | 3/31/2025 3:59:56 PM EST |
| 145.00 | 38.00 | 42.90 | 34.40 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/4/2024 | 3/31/2025 3:59:56 PM EST |
| 150.00 | 43.30 | 48.00 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 155.00 | 48.10 | 53.00 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 160.00 | 53.10 | 58.00 | 72.20 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 3/31/2025 3:59:56 PM EST |
| 165.00 | 58.10 | 63.00 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 170.00 | 63.10 | 68.00 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST |