Options Chain for CROWN CASTLE INC COM (CCI) - $86.81 as of 1/30/2026 7:37:31 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 | 39.90 | 43.90 | 41.90 | % | 0.93 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 47.50 | 37.40 | 41.40 | 39.40 | % | 0.83 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 50.00 | 34.90 | 39.20 | 37.05 | % | 0.74 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 55.00 | 30.00 | 34.00 | 32.00 | % | 0.58 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 60.00 | 25.00 | 28.00 | 26.50 | % | 0.44 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 65.00 | 20.10 | 22.90 | 21.50 | % | 0.33 | 0 | 0 | 0.72 | 0.99 | 0.01 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 70.00 | 15.20 | 18.20 | 16.70 | 17.00 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.65 | 0.96 | 0.01 | -0.01 | 1/13/2026 | 1/30/2026 4:00:00 PM EST |
| 75.00 | 11.20 | 13.20 | 12.20 | 26.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.48 | 0.86 | 0.02 | -0.02 | 4/7/2025 | 1/30/2026 4:00:00 PM EST |
| 77.50 | 8.10 | 11.00 | 9.55 | % | 0.12 | 0 | 0 | 0.45 | 0.82 | 0.02 | -0.03 | 1/30/2026 4:00:00 PM EST | |||
| 80.00 | 7.30 | 8.30 | 7.80 | 7.75 | +0.65 | +9.16% | 0.10 | 1 | 18 | 0.30 | 0.76 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 82.50 | 5.90 | 6.30 | 6.10 | 5.60 | -0.75 | -11.82% | 0.07 | 1 | 7 | 0.31 | 0.69 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 85.00 | 4.00 | 4.60 | 4.30 | 4.13 | +0.20 | +5.09% | 0.05 | 2 | 48 | 0.28 | 0.59 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 87.50 | 2.90 | 3.20 | 3.05 | 2.78 | +0.05 | +1.84% | 0.03 | 3 | 90 | 0.28 | 0.46 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 90.00 | 1.65 | 2.15 | 1.90 | 1.67 | -0.34 | -16.92% | 0.02 | 12 | 475 | 0.27 | 0.34 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 92.50 | 1.00 | 1.55 | 1.28 | 1.25 | +0.04 | +3.31% | 0.01 | 232 | 69 | 0.27 | 0.25 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 95.00 | 0.50 | 0.90 | 0.70 | 0.72 | +0.09 | +14.29% | 0.01 | 1 | 356 | 0.26 | 0.19 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 97.50 | 0.25 | 0.70 | 0.48 | 0.42 | -0.03 | -6.67% | 0.00 | 1 | 232 | 0.27 | 0.15 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 100.00 | 0.20 | 0.40 | 0.30 | 0.28 | +0.03 | +12.00% | 0.00 | 9 | 702 | 0.27 | 0.12 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 105.00 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 941 | 0.31 | 0.07 | 0.01 | -0.01 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 110.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.34 | 0.04 | 0.01 | -0.01 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 392 | 0.43 | 0.01 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 340 | 0.62 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.68 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.73 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 1/30/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.78 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 1/30/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.83 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 1/30/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 165.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 47.50 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 65.00 | 0.15 | 1.70 | 0.93 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.60 | -0.01 | 0.01 | 0.00 | 9/15/2025 | 1/30/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.47 | -0.04 | 0.01 | -0.01 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 75.00 | 0.45 | 0.75 | 0.60 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 191 | 0.34 | -0.14 | 0.02 | -0.02 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 77.50 | 0.65 | 1.10 | 0.88 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.32 | -0.18 | 0.02 | -0.03 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 80.00 | 1.20 | 1.60 | 1.40 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 654 | 0.31 | -0.24 | 0.03 | -0.03 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 82.50 | 1.55 | 2.30 | 1.93 | 2.35 | -0.11 | -4.48% | 0.02 | 1 | 347 | 0.29 | -0.31 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 85.00 | 2.75 | 3.10 | 2.93 | 3.10 | +0.22 | +7.64% | 0.03 | 53 | 285 | 0.29 | -0.41 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 87.50 | 3.80 | 4.50 | 4.15 | 4.83 | -0.17 | -3.40% | 0.05 | 4 | 249 | 0.28 | -0.54 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 90.00 | 5.30 | 6.00 | 5.65 | 6.70 | 0.00 | 0.00% | 0.06 | 0 | 146 | 0.27 | -0.66 | 0.05 | -0.03 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 92.50 | 7.10 | 7.80 | 7.45 | 7.45 | -2.05 | -21.58% | 0.08 | 1 | 110 | 0.26 | -0.75 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 95.00 | 8.70 | 11.20 | 9.95 | 6.65 | 0.00 | 0.00% | 0.10 | 0 | 141 | 0.43 | -0.81 | 0.03 | -0.02 | 1/16/2026 | 1/30/2026 4:00:00 PM EST |
| 97.50 | 11.00 | 13.60 | 12.30 | 13.70 | 0.00 | 0.00% | 0.13 | 0 | 157 | 0.48 | -0.85 | 0.02 | -0.02 | 1/12/2026 | 1/30/2026 4:00:00 PM EST |
| 100.00 | 13.50 | 15.90 | 14.70 | 14.93 | 0.00 | 0.00% | 0.15 | 0 | 237 | 0.50 | -0.88 | 0.02 | -0.02 | 1/23/2026 | 1/30/2026 4:00:00 PM EST |
| 105.00 | 18.30 | 20.40 | 19.35 | 19.83 | 0.00 | 0.00% | 0.18 | 0 | 92 | 0.54 | -0.93 | 0.01 | -0.01 | 1/13/2026 | 1/30/2026 4:00:00 PM EST |
| 110.00 | 23.40 | 24.50 | 23.95 | 19.78 | 0.00 | 0.00% | 0.22 | 0 | 130 | 0.48 | -0.96 | 0.01 | -0.01 | 1/16/2026 | 1/30/2026 4:00:00 PM EST |
| 115.00 | 28.10 | 29.40 | 28.75 | 25.30 | 0.00 | 0.00% | 0.25 | 0 | 18 | 0.55 | -0.99 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 4:00:00 PM EST |
| 120.00 | 31.60 | 35.90 | 33.75 | 32.23 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 1/30/2026 4:00:00 PM EST |
| 125.00 | 36.80 | 40.80 | 38.80 | % | 0.31 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 130.00 | 42.90 | 45.80 | 44.35 | 45.00 | 0.00 | 0.00% | 0.34 | 0 | 20 | 0.97 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 4:00:00 PM EST |
| 135.00 | 46.50 | 50.80 | 48.65 | % | 0.36 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 140.00 | 51.70 | 55.70 | 53.70 | 27.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 1/30/2026 4:00:00 PM EST |
| 145.00 | 56.40 | 60.70 | 58.55 | % | 0.40 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 150.00 | 61.70 | 65.70 | 63.70 | % | 0.42 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 155.00 | 66.50 | 70.70 | 68.60 | % | 0.44 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 160.00 | 71.60 | 75.60 | 73.60 | % | 0.46 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 165.00 | 76.30 | 80.60 | 78.45 | % | 0.48 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST |