Options Chain for CROWN CASTLE INC COM (CCI) - $94.80 as of 9/18/2025 10:23:18 AM 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 | 45.40 | 49.20 | 47.30 | % | 1.00 | 0 | 0 | 7.83 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 50.00 | 43.00 | 46.80 | 44.90 | % | 0.90 | 0 | 0 | 7.34 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 55.00 | 37.90 | 41.60 | 39.75 | % | 0.72 | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 60.00 | 32.90 | 36.60 | 34.75 | 40.00 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 9/17/2025 3:59:54 PM EST |
| 65.00 | 28.00 | 31.90 | 29.95 | 29.25 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:54 PM EST |
| 70.00 | 23.20 | 26.90 | 25.05 | 28.19 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 9/17/2025 3:59:54 PM EST |
| 75.00 | 18.00 | 21.90 | 19.95 | 20.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:54 PM EST |
| 77.50 | 15.70 | 19.40 | 17.55 | 17.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:54 PM EST |
| 80.00 | 13.00 | 16.90 | 14.95 | 15.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:54 PM EST |
| 82.50 | 10.50 | 14.10 | 12.30 | 12.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:54 PM EST |
| 85.00 | 9.50 | 10.10 | 9.80 | 10.00 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.97 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 87.50 | 5.80 | 8.70 | 7.25 | 8.70 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.13 | 0.99 | 0.01 | -0.01 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 90.00 | 3.10 | 5.90 | 4.50 | 4.41 | 0.00 | 0.00% | 0.05 | 0 | 58 | 1.36 | 0.96 | 0.03 | -0.05 | 9/15/2025 | 9/17/2025 3:59:54 PM EST |
| 92.50 | 1.70 | 2.85 | 2.28 | 3.36 | 0.00 | 0.00% | 0.02 | 0 | 138 | 0.69 | 0.82 | 0.10 | -0.24 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 95.00 | 0.65 | 1.10 | 0.88 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2,194 | 0.33 | 0.49 | 0.16 | -0.28 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 97.50 | 0.20 | 0.50 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,272 | 0.43 | 0.14 | 0.09 | -0.15 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,053 | 0.47 | 0.02 | 0.02 | -0.02 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,742 | 0.80 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,735 | 0.97 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,414 | 1.21 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4,596 | 1.58 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,665 | 1.64 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,581 | 1.83 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 152 | 2.02 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/17/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 33 | 3.30 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 9/17/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 0.65 | 0.33 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.52 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 9/17/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 1.10 | 0.55 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.17 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 9/17/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 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 | 1.10 | 0.55 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/17/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.65 | 0.33 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.10 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 9/17/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.50 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 9/17/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.99 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/17/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.47 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:54 PM EST |
| 77.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.89 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/17/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 220 | 2.84 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 3:59:54 PM EST |
| 82.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 76 | 2.51 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 312 | 2.18 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:54 PM EST |
| 87.50 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 644 | 0.66 | -0.01 | 0.01 | -0.01 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 90.00 | 0.05 | 0.35 | 0.20 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 857 | 0.55 | -0.04 | 0.03 | -0.05 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 92.50 | 0.15 | 0.60 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 356 | 0.43 | -0.18 | 0.10 | -0.24 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 95.00 | 0.85 | 1.30 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 538 | 0.36 | -0.51 | 0.16 | -0.28 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 97.50 | 2.60 | 3.20 | 2.90 | 2.17 | 0.00 | 0.00% | 0.03 | 0 | 841 | 0.52 | -0.86 | 0.09 | -0.15 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 100.00 | 5.10 | 5.50 | 5.30 | 4.29 | 0.00 | 0.00% | 0.05 | 0 | 321 | 0.70 | -0.98 | 0.02 | -0.02 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 105.00 | 8.80 | 10.40 | 9.60 | 10.15 | 0.00 | 0.00% | 0.09 | 0 | 135 | 1.72 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 110.00 | 14.60 | 15.40 | 15.00 | 16.59 | 0.00 | 0.00% | 0.14 | 0 | 27 | 1.80 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:54 PM EST |
| 115.00 | 19.60 | 20.90 | 20.25 | 21.59 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:54 PM EST |
| 120.00 | 23.70 | 27.00 | 25.35 | 26.59 | 0.00 | 0.00% | 0.21 | 0 | 5 | 3.04 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:54 PM EST |
| 125.00 | 28.40 | 32.00 | 30.20 | 31.59 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:54 PM EST |
| 130.00 | 34.60 | 35.40 | 35.00 | 21.30 | 0.00 | 0.00% | 0.27 | 0 | 3 | 2.67 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 9/17/2025 3:59:54 PM EST |
| 135.00 | 38.30 | 42.00 | 40.15 | 33.55 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 9/17/2025 3:59:54 PM EST |
| 140.00 | 43.30 | 46.80 | 45.05 | % | 0.32 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 145.00 | 48.60 | 52.00 | 50.30 | 33.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 9/17/2025 3:59:54 PM EST |
| 150.00 | 53.20 | 57.00 | 55.10 | % | 0.37 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 155.00 | 58.20 | 62.00 | 60.10 | % | 0.39 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 160.00 | 63.20 | 66.90 | 65.05 | % | 0.41 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 165.00 | 68.20 | 71.80 | 70.00 | % | 0.42 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 170.00 | 73.20 | 77.00 | 75.10 | % | 0.44 | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 175.00 | 78.60 | 80.80 | 79.70 | % | 0.46 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST |