Options Chain for CROWN CASTLE INC COM (CCI) - $108.80 as of 7/29/2025 3:11:36 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 | 60.60 | 63.90 | 62.25 | % | 1.31 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 50.00 | 58.10 | 61.00 | 59.55 | % | 1.19 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 55.00 | 53.60 | 56.40 | 55.00 | % | 1.00 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 60.00 | 48.10 | 51.50 | 49.80 | 40.00 | 0.00 | 0.00% | 0.83 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/29/2025 1:59:03 PM EST |
| 65.00 | 43.50 | 46.60 | 45.05 | 35.36 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/29/2025 1:59:03 PM EST |
| 70.00 | 38.40 | 41.50 | 39.95 | 28.19 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 7/29/2025 1:59:03 PM EST |
| 75.00 | 34.20 | 36.00 | 35.10 | 26.50 | 0.00 | 0.00% | 0.47 | 0 | 2 | 0.72 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 7/29/2025 1:59:03 PM EST |
| 77.50 | 32.00 | 32.50 | 32.25 | 37.30 | 0.00 | 0.00% | 0.42 | 0 | 2,430 | 0.66 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:59:03 PM EST |
| 80.00 | 29.10 | 30.80 | 29.95 | 35.40 | 0.00 | 0.00% | 0.37 | 0 | 28 | 0.79 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:59:03 PM EST |
| 82.50 | 26.80 | 27.60 | 27.20 | 17.70 | 0.00 | 0.00% | 0.33 | 0 | 131 | 0.68 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/29/2025 1:59:03 PM EST |
| 85.00 | 24.60 | 25.00 | 24.80 | 15.00 | 0.00 | 0.00% | 0.29 | 0 | 5,574 | 0.50 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/29/2025 1:59:03 PM EST |
| 87.50 | 22.20 | 22.50 | 22.35 | 23.80 | 0.00 | 0.00% | 0.26 | 0 | 4,750 | 0.44 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:59:03 PM EST |
| 90.00 | 19.70 | 20.10 | 19.90 | 24.90 | 0.00 | 0.00% | 0.22 | 0 | 4,124 | 0.39 | 0.99 | 0.01 | 0.00 | 7/24/2025 | 7/29/2025 1:59:03 PM EST |
| 92.50 | 17.30 | 17.60 | 17.45 | 22.40 | 0.00 | 0.00% | 0.19 | 0 | 2,404 | 0.32 | 0.96 | 0.01 | -0.01 | 7/24/2025 | 7/29/2025 1:59:03 PM EST |
| 95.00 | 14.90 | 15.30 | 15.10 | 15.90 | -4.00 | -20.11% | 0.16 | 10 | 2,247 | 0.35 | 0.93 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 97.50 | 12.50 | 12.80 | 12.65 | 13.00 | 0.00 | 0.00% | 0.13 | 0 | 959 | 0.31 | 0.89 | 0.02 | -0.02 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 100.00 | 10.30 | 10.60 | 10.45 | 10.36 | -1.53 | -12.87% | 0.10 | 18 | 412 | 0.29 | 0.84 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 105.00 | 6.20 | 6.50 | 6.35 | 6.75 | -0.65 | -8.79% | 0.06 | 4 | 477 | 0.25 | 0.69 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 110.00 | 3.10 | 3.30 | 3.20 | 3.20 | -0.60 | -15.79% | 0.03 | 7 | 1,630 | 0.22 | 0.48 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 115.00 | 1.25 | 1.40 | 1.33 | 1.25 | -0.25 | -16.67% | 0.01 | 30 | 1,504 | 0.20 | 0.27 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 120.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.07 | -12.29% | 0.00 | 69 | 6,668 | 0.21 | 0.12 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 125.00 | 0.05 | 0.55 | 0.30 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2,665 | 0.22 | 0.04 | 0.01 | -0.01 | 7/24/2025 | 7/29/2025 1:59:03 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,581 | 0.36 | 0.01 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:59:03 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.41 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 7/29/2025 1:59:03 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.46 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 7/29/2025 1:59:03 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.51 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 7/29/2025 1:59:03 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 7/29/2025 1:59:03 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 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 | 1.30 | 0.65 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.52 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 1:59:03 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.01 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/29/2025 1:59:03 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.90 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 7/29/2025 1:59:03 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.79 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 7/29/2025 1:59:03 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.69 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:59:03 PM EST |
| 77.50 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 9 | 41 | 0.44 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 80.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 13 | 201 | 0.43 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 82.50 | 0.10 | 0.75 | 0.43 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.45 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/29/2025 1:59:03 PM EST |
| 85.00 | 0.10 | 0.30 | 0.20 | 0.41 | -0.22 | -34.93% | 0.00 | 1 | 192 | 0.37 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 87.50 | 0.15 | 0.25 | 0.20 | 0.22 | -0.03 | -12.00% | 0.00 | 10 | 113 | 0.34 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 413 | 0.41 | -0.01 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 92.50 | 0.20 | 0.35 | 0.28 | 0.30 | -0.05 | -14.29% | 0.00 | 9 | 258 | 0.27 | -0.04 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 95.00 | 0.35 | 0.50 | 0.43 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 389 | 0.27 | -0.07 | 0.01 | -0.01 | 7/24/2025 | 7/29/2025 1:59:03 PM EST |
| 97.50 | 0.55 | 0.65 | 0.60 | 0.70 | +0.15 | +27.28% | 0.01 | 1 | 875 | 0.26 | -0.11 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 100.00 | 0.85 | 0.95 | 0.90 | 0.95 | 0.00 | 0.00% | 0.01 | 7 | 418 | 0.25 | -0.16 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 105.00 | 1.90 | 2.10 | 2.00 | 1.98 | -0.10 | -4.81% | 0.02 | 51 | 334 | 0.23 | -0.31 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 110.00 | 3.90 | 4.20 | 4.05 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 137 | 0.22 | -0.52 | 0.04 | -0.03 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 115.00 | 7.10 | 7.80 | 7.45 | 7.80 | +1.10 | +16.42% | 0.06 | 1 | 44 | 0.23 | -0.73 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 120.00 | 11.20 | 11.80 | 11.50 | 31.50 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.26 | -0.88 | 0.02 | -0.02 | 1/28/2025 | 7/29/2025 1:59:03 PM EST |
| 125.00 | 15.10 | 16.90 | 16.00 | 15.43 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.38 | -0.96 | 0.01 | -0.01 | 7/23/2025 | 7/29/2025 1:59:03 PM EST |
| 130.00 | 20.40 | 22.30 | 21.35 | 21.30 | -5.20 | -19.63% | 0.16 | 1 | 2 | 0.46 | -0.99 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 135.00 | 25.70 | 26.80 | 26.25 | 26.25 | -4.65 | -15.05% | 0.19 | 1 | 3 | 0.47 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 140.00 | 29.60 | 32.20 | 30.90 | % | 0.22 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 145.00 | 34.30 | 37.00 | 35.65 | 33.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 7/29/2025 1:59:03 PM EST |
| 150.00 | 39.30 | 42.20 | 40.75 | % | 0.27 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 155.00 | 44.30 | 47.30 | 45.80 | % | 0.30 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 160.00 | 49.00 | 52.10 | 50.55 | % | 0.32 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 165.00 | 54.20 | 57.10 | 55.65 | % | 0.34 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 170.00 | 58.90 | 62.20 | 60.55 | % | 0.36 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 175.00 | 64.60 | 67.10 | 65.85 | % | 0.38 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST |