Options Chain for CROWN CASTLE INC COM (CCI) - $103.78 as of 8/12/2025 2:11:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 34.80 | 38.50 | 36.65 | % | 0.56 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 70.00 | 29.60 | 33.50 | 31.55 | % | 0.45 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 75.00 | 24.50 | 28.50 | 26.50 | 32.61 | 0.00 | 0.00% | 0.35 | 0 | 10 | 3.14 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:57 AM EST |
| 80.00 | 20.10 | 23.40 | 21.75 | 27.03 | 0.00 | 0.00% | 0.27 | 0 | 20 | 2.65 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:57 AM EST |
| 85.00 | 16.00 | 18.30 | 17.15 | 22.52 | 0.00 | 0.00% | 0.20 | 0 | 12 | 2.17 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:57 AM EST |
| 90.00 | 10.50 | 13.40 | 11.95 | 17.51 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:57 AM EST |
| 92.50 | 8.60 | 10.10 | 9.35 | 19.33 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.33 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:58:57 AM EST |
| 95.00 | 6.00 | 8.20 | 7.10 | 11.75 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.23 | 0.99 | 0.01 | -0.01 | 7/21/2025 | 8/12/2025 11:58:57 AM EST |
| 97.50 | 3.50 | 4.90 | 4.20 | 4.95 | -3.48 | -41.29% | 0.04 | 2 | 7 | 0.73 | 0.90 | 0.05 | -0.10 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 100.00 | 1.80 | 2.00 | 1.90 | 2.65 | -1.45 | -35.37% | 0.02 | 5 | 50 | 0.25 | 0.71 | 0.12 | -0.16 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 105.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.64 | -85.34% | 0.00 | 171 | 750 | 0.28 | 0.07 | 0.06 | -0.05 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 7 | 1,319 | 0.52 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.13 | -0.05 | -27.78% | 0.00 | 14 | 631 | 0.88 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.84 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 125.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.25 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 11:58:57 AM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.57 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:58:57 AM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 11:58:57 AM EST |
| 140.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 145.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.75 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:58:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.15 | 0.58 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.60 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 11:58:57 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.80 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 11:58:57 AM EST |
| 75.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:58:57 AM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.25 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 11:58:57 AM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.47 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 92.50 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.31 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:58:57 AM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.65 | -0.01 | 0.01 | -0.01 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 97.50 | 0.05 | 0.20 | 0.13 | 0.12 | +0.02 | +20.00% | 0.00 | 3 | 256 | 0.31 | -0.10 | 0.05 | -0.10 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 100.00 | 0.40 | 0.50 | 0.45 | 0.48 | +0.28 | +140.00% | 0.00 | 5 | 644 | 0.28 | -0.29 | 0.12 | -0.16 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 105.00 | 3.60 | 3.80 | 3.70 | 3.65 | +1.65 | +82.50% | 0.04 | 9 | 1,088 | 0.38 | -0.93 | 0.06 | -0.05 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 110.00 | 7.90 | 9.20 | 8.55 | 8.42 | +2.79 | +49.56% | 0.08 | 10 | 117 | 0.88 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 115.00 | 11.50 | 15.50 | 13.50 | 8.38 | 0.00 | 0.00% | 0.12 | 0 | 22 | 1.75 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:57 AM EST |
| 120.00 | 16.50 | 20.50 | 18.50 | 13.36 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:57 AM EST |
| 125.00 | 21.50 | 25.50 | 23.50 | 10.27 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 11:58:57 AM EST |
| 130.00 | 26.50 | 30.50 | 28.50 | % | 0.22 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 135.00 | 31.50 | 35.50 | 33.50 | % | 0.25 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 140.00 | 36.50 | 40.50 | 38.50 | % | 0.28 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 145.00 | 41.50 | 45.50 | 43.50 | % | 0.30 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST |