Options Chain for CROWN CASTLE INC COM (CCI) - $91.05 as of 11/19/2025 8:41:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 41.50 | 45.00 | 43.25 | % | 0.91 | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 50.00 | 39.00 | 42.50 | 40.75 | % | 0.81 | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 55.00 | 34.00 | 37.50 | 35.75 | % | 0.65 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 60.00 | 29.00 | 32.50 | 30.75 | % | 0.51 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 65.00 | 24.00 | 27.30 | 25.65 | % | 0.39 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 70.00 | 19.10 | 22.50 | 20.80 | % | 0.30 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 75.00 | 14.00 | 17.50 | 15.75 | % | 0.21 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 80.00 | 9.00 | 12.00 | 10.50 | % | 0.13 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 82.50 | 6.50 | 10.10 | 8.30 | 9.43 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:53 PM EST |
| 85.00 | 4.90 | 7.30 | 6.10 | 7.04 | 0.00 | 0.00% | 0.07 | 0 | 7 | 1.32 | 0.96 | 0.02 | -0.06 | 11/13/2025 | 11/19/2025 3:59:53 PM EST |
| 87.50 | 1.75 | 4.90 | 3.33 | 3.20 | -3.30 | -50.77% | 0.04 | 1 | 17 | 1.04 | 0.88 | 0.06 | -0.15 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 90.00 | 0.50 | 3.70 | 2.10 | 1.60 | -0.08 | -4.77% | 0.02 | 29 | 67 | 1.17 | 0.64 | 0.12 | -0.28 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 92.50 | 0.30 | 0.85 | 0.58 | 0.32 | -0.38 | -54.29% | 0.01 | 2 | 181 | 0.42 | 0.31 | 0.13 | -0.25 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.10 | -66.67% | 0.00 | 17 | 725 | 0.49 | 0.08 | 0.06 | -0.10 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 97.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,112 | 0.69 | 0.01 | 0.01 | -0.01 | 11/18/2025 | 11/19/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,421 | 0.81 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,945 | 1.05 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 312 | 1.19 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.58 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.81 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | 0.05 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:53 PM EST | |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.71 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.15 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.39 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/19/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.15 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:53 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.36 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:53 PM EST |
| 85.00 | 0.05 | 0.20 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 769 | 0.61 | -0.04 | 0.02 | -0.06 | 11/18/2025 | 11/19/2025 3:59:53 PM EST |
| 87.50 | 0.10 | 1.10 | 0.60 | 0.30 | +0.03 | +11.12% | 0.01 | 2 | 299 | 0.67 | -0.12 | 0.06 | -0.15 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 90.00 | 0.40 | 1.35 | 0.88 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 957 | 0.50 | -0.36 | 0.12 | -0.28 | 11/18/2025 | 11/19/2025 3:59:53 PM EST |
| 92.50 | 1.45 | 2.65 | 2.05 | 2.10 | +0.45 | +27.28% | 0.02 | 4 | 525 | 0.41 | -0.69 | 0.13 | -0.25 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 95.00 | 3.30 | 4.80 | 4.05 | 4.55 | +1.92 | +73.01% | 0.04 | 1 | 417 | 0.85 | -0.92 | 0.06 | -0.10 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 97.50 | 5.90 | 7.60 | 6.75 | 7.00 | +0.45 | +6.87% | 0.07 | 3 | 377 | 1.26 | -0.99 | 0.01 | -0.01 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 100.00 | 7.90 | 10.20 | 9.05 | 8.93 | 0.00 | 0.00% | 0.09 | 0 | 37 | 1.55 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:53 PM EST |
| 105.00 | 12.50 | 15.20 | 13.85 | 13.26 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 3:59:53 PM EST |
| 110.00 | 18.30 | 21.00 | 19.65 | 18.15 | 0.00 | 0.00% | 0.18 | 0 | 2 | 2.83 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 3:59:53 PM EST |
| 115.00 | 23.30 | 26.00 | 24.65 | 19.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 11/19/2025 3:59:53 PM EST |
| 120.00 | 28.10 | 31.00 | 29.55 | 24.10 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.56 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 11/19/2025 3:59:53 PM EST |
| 125.00 | 32.50 | 36.00 | 34.25 | % | 0.27 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 130.00 | 37.50 | 41.00 | 39.25 | % | 0.30 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 135.00 | 42.50 | 46.00 | 44.25 | % | 0.33 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 140.00 | 47.50 | 51.00 | 49.25 | % | 0.35 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST |