Options Chain for CROWN CASTLE INC COM (CCI) - $90.55 as of 11/26/2025 8:11:58 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 43.60 | 47.70 | 45.65 | 51.50 | 0.00 | 0.00% | 1.01 | 0 | 5 | 1.67 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/26/2025 4:00:06 PM EST |
| 47.50 | 41.10 | 45.20 | 43.15 | 71.00 | 0.00 | 0.00% | 0.91 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 9/12/2024 | 11/26/2025 4:00:06 PM EST |
| 50.00 | 38.60 | 42.60 | 40.60 | 68.70 | 0.00 | 0.00% | 0.81 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 9/12/2024 | 11/26/2025 4:00:06 PM EST |
| 55.00 | 33.60 | 37.70 | 35.65 | % | 0.65 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:06 PM EST | |||
| 60.00 | 28.70 | 32.70 | 30.70 | 37.50 | 0.00 | 0.00% | 0.51 | 0 | 3 | 1.12 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 11/26/2025 4:00:06 PM EST |
| 65.00 | 23.70 | 27.70 | 25.70 | 32.00 | 0.00 | 0.00% | 0.40 | 0 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 11/26/2025 4:00:06 PM EST |
| 70.00 | 18.80 | 22.60 | 20.70 | 20.41 | 0.00 | 0.00% | 0.30 | 0 | 11 | 0.81 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:06 PM EST |
| 75.00 | 14.00 | 16.40 | 15.20 | 15.85 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.51 | 0.95 | 0.02 | -0.01 | 10/31/2025 | 11/26/2025 4:00:06 PM EST |
| 77.50 | 12.00 | 13.90 | 12.95 | 27.45 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.45 | 0.95 | 0.02 | -0.01 | 3/14/2025 | 11/26/2025 4:00:06 PM EST |
| 80.00 | 9.80 | 11.50 | 10.65 | 10.91 | 0.00 | 0.00% | 0.13 | 0 | 80 | 0.40 | 0.85 | 0.02 | -0.02 | 11/20/2025 | 11/26/2025 4:00:06 PM EST |
| 82.50 | 6.60 | 9.40 | 8.00 | 14.25 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.37 | 0.81 | 0.03 | -0.02 | 9/12/2025 | 11/26/2025 4:00:06 PM EST |
| 85.00 | 4.80 | 7.10 | 5.95 | 7.31 | 0.00 | 0.00% | 0.07 | 0 | 165 | 0.32 | 0.74 | 0.04 | -0.02 | 11/19/2025 | 11/26/2025 4:00:06 PM EST |
| 87.50 | 3.50 | 5.30 | 4.40 | 4.75 | 0.00 | 0.00% | 0.05 | 0 | 105 | 0.23 | 0.64 | 0.05 | -0.02 | 11/24/2025 | 11/26/2025 4:00:06 PM EST |
| 90.00 | 3.10 | 3.80 | 3.45 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 399 | 0.26 | 0.52 | 0.05 | -0.03 | 11/25/2025 | 11/26/2025 4:00:06 PM EST |
| 92.50 | 1.85 | 2.35 | 2.10 | 1.80 | -0.20 | -10.00% | 0.02 | 268 | 164 | 0.24 | 0.38 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 4:00:06 PM EST |
| 95.00 | 1.00 | 1.45 | 1.23 | 1.31 | +0.05 | +3.97% | 0.01 | 260 | 861 | 0.23 | 0.26 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 4:00:06 PM EST |
| 97.50 | 0.15 | 1.25 | 0.70 | 0.85 | +0.05 | +6.25% | 0.01 | 7 | 288 | 0.21 | 0.18 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 4:00:06 PM EST |
| 100.00 | 0.20 | 0.55 | 0.38 | 0.45 | +0.07 | +18.43% | 0.00 | 158 | 823 | 0.22 | 0.13 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 4:00:06 PM EST |
| 105.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 11 | 1,211 | 0.25 | 0.07 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 4:00:06 PM EST |
| 110.00 | 0.05 | 0.25 | 0.15 | 0.15 | +0.10 | +200.00% | 0.00 | 9 | 1,111 | 0.29 | 0.03 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 4:00:06 PM EST |
| 115.00 | 0.05 | 0.35 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 751 | 0.35 | 0.01 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:06 PM EST |
| 120.00 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 718 | 0.40 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:06 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 439 | 0.43 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:06 PM EST |
| 130.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,233 | 0.73 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 4:00:06 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,972 | 0.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 11/26/2025 4:00:06 PM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.97 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 11/26/2025 4:00:06 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.02 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/26/2025 4:00:06 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 150 | 1.07 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/26/2025 4:00:06 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 708 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 11/26/2025 4:00:06 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.16 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 11/26/2025 4:00:06 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 11/26/2025 4:00:06 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 11/26/2025 4:00:06 PM EST |
| 175.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.91 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 11/26/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 580 | 0.97 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 4:00:06 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:06 PM EST | |||
| 50.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.94 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 11/26/2025 4:00:06 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.20 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 11/26/2025 4:00:06 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.81 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 4:00:06 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.64 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 4:00:06 PM EST |
| 70.00 | 0.05 | 0.25 | 0.15 | 0.19 | -0.04 | -17.40% | 0.00 | 1 | 231 | 0.36 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:06 PM EST |
| 75.00 | 0.20 | 0.40 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.32 | -0.05 | 0.02 | -0.01 | 11/24/2025 | 11/26/2025 4:00:06 PM EST |
| 77.50 | 0.20 | 2.40 | 1.30 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.40 | -0.05 | 0.02 | -0.01 | 11/24/2025 | 11/26/2025 4:00:06 PM EST |
| 80.00 | 0.10 | 0.95 | 0.53 | 0.75 | -0.50 | -40.00% | 0.01 | 1 | 261 | 0.25 | -0.15 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 4:00:06 PM EST |
| 82.50 | 0.80 | 1.25 | 1.03 | 1.35 | +0.05 | +3.85% | 0.01 | 1 | 693 | 0.27 | -0.19 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 4:00:06 PM EST |
| 85.00 | 1.30 | 1.75 | 1.53 | 1.85 | -0.05 | -2.64% | 0.02 | 1 | 517 | 0.26 | -0.26 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 4:00:06 PM EST |
| 87.50 | 1.95 | 3.70 | 2.83 | 2.60 | -0.10 | -3.71% | 0.03 | 3 | 367 | 0.29 | -0.36 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 4:00:06 PM EST |
| 90.00 | 2.90 | 3.80 | 3.35 | 3.41 | -0.39 | -10.27% | 0.04 | 10 | 1,022 | 0.24 | -0.48 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 4:00:06 PM EST |
| 92.50 | 3.20 | 5.20 | 4.20 | 5.50 | 0.00 | 0.00% | 0.05 | 0 | 380 | 0.19 | -0.62 | 0.05 | -0.02 | 11/24/2025 | 11/26/2025 4:00:06 PM EST |
| 95.00 | 6.10 | 6.80 | 6.45 | 7.24 | 0.00 | 0.00% | 0.07 | 0 | 267 | 0.23 | -0.74 | 0.04 | -0.02 | 11/25/2025 | 11/26/2025 4:00:06 PM EST |
| 97.50 | 7.70 | 9.80 | 8.75 | 6.46 | 0.00 | 0.00% | 0.09 | 0 | 217 | 0.36 | -0.82 | 0.03 | -0.02 | 11/12/2025 | 11/26/2025 4:00:06 PM EST |
| 100.00 | 10.00 | 12.60 | 11.30 | 11.22 | 0.00 | 0.00% | 0.11 | 0 | 319 | 0.44 | -0.87 | 0.03 | -0.02 | 11/25/2025 | 11/26/2025 4:00:06 PM EST |
| 105.00 | 14.60 | 16.70 | 15.65 | 16.20 | 0.00 | 0.00% | 0.15 | 0 | 358 | 0.45 | -0.93 | 0.01 | -0.01 | 11/6/2025 | 11/26/2025 4:00:06 PM EST |
| 110.00 | 18.30 | 22.30 | 20.30 | 17.50 | 0.00 | 0.00% | 0.18 | 0 | 161 | 0.60 | -0.97 | 0.01 | -0.01 | 11/12/2025 | 11/26/2025 4:00:06 PM EST |
| 115.00 | 23.30 | 27.30 | 25.30 | 25.04 | 0.00 | 0.00% | 0.22 | 0 | 213 | 0.68 | -0.99 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 4:00:06 PM EST |
| 120.00 | 28.20 | 32.40 | 30.30 | 25.70 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.76 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 11/26/2025 4:00:06 PM EST |
| 125.00 | 33.20 | 37.30 | 35.25 | 16.85 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 11/26/2025 4:00:06 PM EST |
| 130.00 | 38.20 | 42.30 | 40.25 | 21.14 | 0.00 | 0.00% | 0.31 | 0 | 5 | 0.88 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 11/26/2025 4:00:06 PM EST |
| 135.00 | 43.20 | 47.30 | 45.25 | 44.30 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.94 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 11/26/2025 4:00:06 PM EST |
| 140.00 | 48.20 | 52.30 | 50.25 | 28.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/10/2024 | 11/26/2025 4:00:06 PM EST |
| 145.00 | 53.20 | 57.30 | 55.25 | 39.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 11/26/2025 4:00:06 PM EST |
| 150.00 | 58.20 | 62.30 | 60.25 | 38.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/3/2024 | 11/26/2025 4:00:06 PM EST |
| 155.00 | 63.10 | 67.30 | 65.20 | % | 0.42 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:06 PM EST | |||
| 160.00 | 68.20 | 72.20 | 70.20 | % | 0.44 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:06 PM EST | |||
| 165.00 | 73.10 | 77.20 | 75.15 | % | 0.46 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:06 PM EST | |||
| 170.00 | 78.10 | 82.20 | 80.15 | 69.90 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/21/2024 | 11/26/2025 4:00:06 PM EST |
| 175.00 | 83.10 | 87.20 | 85.15 | 75.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/21/2024 | 11/26/2025 4:00:06 PM EST |