Options Chain for CROWN CASTLE INC COM (CCI) - $93.58 as of 4/29/2024 10:14:46 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 38.50 | 41.70 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.01 | 4/29/2024 9:59:04 AM EST | |||
| 60.00 | 32.90 | 36.60 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.01 | 4/29/2024 9:59:04 AM EST | |||
| 65.00 | 27.90 | 31.60 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 4/29/2024 9:59:04 AM EST | |||
| 70.00 | 23.60 | 25.30 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 4/29/2024 9:59:04 AM EST | |||
| 75.00 | 19.70 | 21.40 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 4/29/2024 9:59:04 AM EST | |||
| 80.00 | 15.00 | 15.50 | 14.35 | 0.00 | 0.00% | 0 | 10 | 0.97 | 0.99 | 0.00 | -0.02 | 4/17/2024 | 4/29/2024 9:59:04 AM EST |
| 85.00 | 10.00 | 10.40 | 10.15 | 0.00 | 0.00% | 0 | 9 | 0.38 | 0.95 | 0.01 | -0.03 | 4/22/2024 | 4/29/2024 9:59:04 AM EST |
| 87.50 | 7.70 | 8.00 | 6.80 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.89 | 0.03 | -0.04 | 4/25/2024 | 4/29/2024 9:59:04 AM EST |
| 90.00 | 5.50 | 5.80 | 5.00 | 0.00 | 0.00% | 0 | 73 | 0.27 | 0.80 | 0.04 | -0.06 | 4/25/2024 | 4/29/2024 9:59:04 AM EST |
| 92.50 | 3.60 | 3.90 | 3.50 | 0.00 | 0.00% | 0 | 80 | 0.26 | 0.67 | 0.06 | -0.07 | 4/26/2024 | 4/29/2024 9:59:04 AM EST |
| 95.00 | 2.15 | 2.30 | 2.02 | +0.02 | +1.00% | 7 | 482 | 0.25 | 0.50 | 0.08 | -0.07 | 4/29/2024 | 4/29/2024 9:59:04 AM EST |
| 97.50 | 1.10 | 1.25 | 1.10 | +0.15 | +15.79% | 16 | 299 | 0.25 | 0.31 | 0.07 | -0.06 | 4/29/2024 | 4/29/2024 9:59:04 AM EST |
| 100.00 | 0.50 | 0.55 | 0.50 | +0.09 | +21.96% | 11 | 1,180 | 0.24 | 0.16 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 9:59:04 AM EST |
| 105.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 9 | 1,990 | 0.25 | 0.04 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 9:59:04 AM EST |
| 110.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 539 | 0.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 9:59:04 AM EST |
| 115.00 | 0.00 | 0.15 | 0.06 | +0.03 | +100.00% | 2 | 466 | 0.39 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 9:59:04 AM EST |
| 120.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 50 | 0.46 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 9:59:04 AM EST |
| 125.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 56 | 0.53 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 9:59:04 AM EST |
| 130.00 | 0.00 | 0.40 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:59:04 AM EST | |||
| 135.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 9:59:04 AM EST |
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:59:04 AM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:59:04 AM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:59:04 AM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:59:04 AM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:59:04 AM EST | |||
| 165.00 | 0.00 | 0.10 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:59:04 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | -0.01 | 4/3/2024 | 4/29/2024 9:59:04 AM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 4/29/2024 9:59:04 AM EST | |||
| 65.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/29/2024 9:59:04 AM EST |
| 70.00 | 0.00 | 0.10 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 4/29/2024 9:59:04 AM EST | |||
| 75.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.84 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/29/2024 9:59:04 AM EST |
| 80.00 | 0.05 | 0.15 | 0.05 | -0.02 | -28.58% | 10 | 118 | 0.42 | -0.01 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 9:59:04 AM EST |
| 85.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 354 | 0.31 | -0.05 | 0.01 | -0.03 | 4/26/2024 | 4/29/2024 9:59:04 AM EST |
| 87.50 | 0.25 | 0.35 | 0.20 | -0.20 | -50.00% | 1 | 114 | 0.29 | -0.11 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 9:59:04 AM EST |
| 90.00 | 0.50 | 0.65 | 0.50 | -0.32 | -39.03% | 15 | 465 | 0.27 | -0.20 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 9:59:04 AM EST |
| 92.50 | 1.10 | 1.25 | 1.08 | -0.46 | -29.87% | 1 | 443 | 0.26 | -0.33 | 0.06 | -0.07 | 4/29/2024 | 4/29/2024 9:59:04 AM EST |
| 95.00 | 2.10 | 2.25 | 2.25 | -0.54 | -19.36% | 1 | 1,247 | 0.25 | -0.50 | 0.08 | -0.07 | 4/29/2024 | 4/29/2024 9:59:04 AM EST |
| 97.50 | 3.50 | 3.70 | 3.20 | -0.60 | -15.79% | 1 | 140 | 0.24 | -0.69 | 0.07 | -0.06 | 4/29/2024 | 4/29/2024 9:59:04 AM EST |
| 100.00 | 5.40 | 5.70 | 5.70 | -0.12 | -2.07% | 2 | 446 | 0.24 | -0.84 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 9:59:04 AM EST |
| 105.00 | 10.00 | 10.40 | 11.00 | 0.00 | 0.00% | 0 | 121 | 0.65 | -0.96 | 0.02 | -0.02 | 4/26/2024 | 4/29/2024 9:59:04 AM EST |
| 110.00 | 14.60 | 15.40 | 16.80 | 0.00 | 0.00% | 0 | 3 | 0.79 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 9:59:04 AM EST |
| 115.00 | 19.70 | 21.20 | 20.20 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 9:59:04 AM EST |
| 120.00 | 23.60 | 27.30 | 26.80 | 0.00 | 0.00% | 0 | 10 | 1.04 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 9:59:04 AM EST |
| 125.00 | 28.60 | 32.20 | 31.97 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 9:59:04 AM EST |
| 130.00 | 33.60 | 36.90 | 29.50 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/29/2024 9:59:04 AM EST |
| 135.00 | 38.60 | 42.30 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/29/2024 9:59:04 AM EST | |||
| 140.00 | 43.60 | 47.30 | 37.33 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/29/2024 9:59:04 AM EST |
| 145.00 | 48.60 | 52.20 | 43.62 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/29/2024 9:59:04 AM EST |
| 150.00 | 53.60 | 57.00 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/29/2024 9:59:04 AM EST | |||
| 155.00 | 58.60 | 62.20 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/29/2024 9:59:04 AM EST | |||
| 160.00 | 63.60 | 65.40 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/29/2024 9:59:04 AM EST | |||
| 165.00 | 68.50 | 71.90 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/29/2024 9:59:04 AM EST |