Options Chain for CROWN CASTLE INC COM (CCI) - $87.50 as of 12/19/2025 5:54:42 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 | 39.80 | 43.20 | 41.50 | 46.00 | 0.00 | 0.00% | 0.92 | 0 | 2 | 1.96 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/19/2025 3:59:59 PM EST |
| 47.50 | 37.40 | 40.70 | 39.05 | 71.00 | 0.00 | 0.00% | 0.82 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 9/12/2024 | 12/19/2025 3:59:59 PM EST |
| 50.00 | 34.90 | 38.20 | 36.55 | 68.70 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 9/12/2024 | 12/19/2025 3:59:59 PM EST |
| 55.00 | 29.90 | 33.20 | 31.55 | % | 0.57 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 60.00 | 24.60 | 28.30 | 26.45 | 31.19 | 0.00 | 0.00% | 0.44 | 0 | 3 | 1.26 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/19/2025 3:59:59 PM EST |
| 65.00 | 19.70 | 23.30 | 21.50 | 26.50 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.05 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/19/2025 3:59:59 PM EST |
| 70.00 | 14.90 | 18.40 | 16.65 | 22.30 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.85 | 1.00 | 0.00 | -0.01 | 12/12/2025 | 12/19/2025 3:59:59 PM EST |
| 75.00 | 10.00 | 13.30 | 11.65 | 16.20 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.66 | 0.98 | 0.01 | -0.01 | 12/12/2025 | 12/19/2025 3:59:59 PM EST |
| 77.50 | 8.20 | 10.80 | 9.50 | 14.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.57 | 0.94 | 0.02 | -0.02 | 12/12/2025 | 12/19/2025 3:59:59 PM EST |
| 80.00 | 5.70 | 7.20 | 6.45 | 7.10 | -2.78 | -28.14% | 0.08 | 2 | 4 | 0.29 | 0.87 | 0.03 | -0.03 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 82.50 | 3.60 | 6.40 | 5.00 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.43 | 0.78 | 0.05 | -0.04 | 12/18/2025 | 12/19/2025 3:59:59 PM EST |
| 85.00 | 2.60 | 3.10 | 2.85 | 3.22 | -0.61 | -15.93% | 0.03 | 3 | 161 | 0.22 | 0.62 | 0.07 | -0.04 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 87.50 | 1.25 | 1.70 | 1.48 | 1.75 | -0.65 | -27.09% | 0.02 | 23 | 143 | 0.22 | 0.42 | 0.08 | -0.04 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 90.00 | 0.45 | 0.85 | 0.65 | 0.74 | -0.59 | -44.37% | 0.01 | 17 | 529 | 0.20 | 0.24 | 0.06 | -0.03 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 92.50 | 0.20 | 0.55 | 0.38 | 0.42 | -0.16 | -27.59% | 0.00 | 530 | 458 | 0.22 | 0.12 | 0.04 | -0.02 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.17 | -0.15 | -46.88% | 0.00 | 89 | 865 | 0.27 | 0.05 | 0.02 | -0.01 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 97.50 | 0.00 | 1.60 | 0.80 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 302 | 0.53 | 0.02 | 0.01 | 0.00 | 12/17/2025 | 12/19/2025 3:59:59 PM EST |
| 100.00 | 0.05 | 0.15 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 886 | 0.29 | 0.01 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:59 PM EST |
| 105.00 | 0.05 | 0.75 | 0.40 | 0.10 | -0.05 | -33.34% | 0.00 | 5 | 1,043 | 0.35 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.15 | +0.05 | +50.00% | 0.00 | 5 | 1,100 | 0.53 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 702 | 0.75 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/19/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 639 | 0.86 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/19/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 1.06 | +1.05 | +10,500.00% | 0.00 | 5 | 440 | 0.66 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 2,347 | 0.62 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,972 | 1.33 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 12/19/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.40 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 12/19/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.47 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/19/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 150 | 1.53 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/19/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 708 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 12/19/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.65 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 12/19/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.70 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 12/19/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 12/19/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.24 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/19/2025 3:59:59 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 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 580 | 1.09 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/19/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.93 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 12/19/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.54 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 12/19/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.03 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/19/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.90 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/19/2025 3:59:59 PM EST |
| 70.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.42 | 0.00 | 0.00 | -0.01 | 12/18/2025 | 12/19/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.37 | -0.02 | 0.01 | -0.01 | 12/18/2025 | 12/19/2025 3:59:59 PM EST |
| 77.50 | 0.00 | 0.35 | 0.18 | 0.20 | -0.03 | -13.05% | 0.00 | 1 | 36 | 0.31 | -0.06 | 0.02 | -0.02 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 80.00 | 0.20 | 0.45 | 0.33 | 0.25 | -0.14 | -35.90% | 0.00 | 506 | 292 | 0.24 | -0.13 | 0.03 | -0.03 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 82.50 | 0.50 | 0.85 | 0.68 | 0.63 | -0.01 | -1.57% | 0.01 | 10 | 809 | 0.22 | -0.22 | 0.05 | -0.04 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 85.00 | 0.50 | 1.55 | 1.03 | 1.39 | +0.17 | +13.94% | 0.01 | 251 | 724 | 0.21 | -0.38 | 0.07 | -0.04 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 87.50 | 2.40 | 2.85 | 2.63 | 2.33 | +0.18 | +8.38% | 0.03 | 16 | 438 | 0.21 | -0.58 | 0.08 | -0.04 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 90.00 | 2.45 | 5.70 | 4.08 | 4.00 | +0.10 | +2.57% | 0.05 | 13 | 1,035 | 0.37 | -0.76 | 0.06 | -0.03 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 92.50 | 5.70 | 8.30 | 7.00 | 5.96 | +0.55 | +10.17% | 0.08 | 73 | 389 | 0.47 | -0.88 | 0.04 | -0.02 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 95.00 | 8.00 | 9.70 | 8.85 | 8.47 | +0.37 | +4.57% | 0.09 | 51 | 320 | 0.41 | -0.95 | 0.02 | -0.01 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 97.50 | 10.40 | 12.80 | 11.60 | 11.32 | +1.52 | +15.51% | 0.12 | 50 | 199 | 0.56 | -0.98 | 0.01 | 0.00 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 100.00 | 11.70 | 14.60 | 13.15 | 13.79 | +2.19 | +18.88% | 0.13 | 16 | 65 | 0.50 | -0.99 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 105.00 | 16.80 | 20.60 | 18.70 | 15.80 | 0.00 | 0.00% | 0.18 | 0 | 46 | 0.77 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:59 PM EST |
| 110.00 | 21.70 | 25.40 | 23.55 | 22.69 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.86 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/19/2025 3:59:59 PM EST |
| 115.00 | 26.70 | 30.60 | 28.65 | 25.20 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.99 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/19/2025 3:59:59 PM EST |
| 120.00 | 31.80 | 35.40 | 33.60 | 25.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 12/19/2025 3:59:59 PM EST |
| 125.00 | 36.80 | 40.40 | 38.60 | 16.85 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 12/19/2025 3:59:59 PM EST |
| 130.00 | 41.70 | 45.20 | 43.45 | 42.82 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.17 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:59 PM EST |
| 135.00 | 46.70 | 50.30 | 48.50 | 47.84 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:59 PM EST |
| 140.00 | 51.70 | 55.80 | 53.75 | 28.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/10/2024 | 12/19/2025 3:59:59 PM EST |
| 145.00 | 56.80 | 60.80 | 58.80 | 39.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 12/19/2025 3:59:59 PM EST |
| 150.00 | 61.70 | 65.80 | 63.75 | 38.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/3/2024 | 12/19/2025 3:59:59 PM EST |
| 155.00 | 66.80 | 70.80 | 68.80 | % | 0.44 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 160.00 | 71.70 | 75.80 | 73.75 | % | 0.46 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 165.00 | 76.80 | 80.80 | 78.80 | % | 0.48 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 170.00 | 81.70 | 85.80 | 83.75 | 69.90 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/21/2024 | 12/19/2025 3:59:59 PM EST |
| 175.00 | 86.70 | 90.80 | 88.75 | 75.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/21/2024 | 12/19/2025 3:59:59 PM EST |