Options Chain for CROWN CASTLE INC COM (CCI) - $95.39 as of 9/12/2025 8:42:18 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 | 47.50 | 49.20 | 48.35 | % | 1.02 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 50.00 | 45.20 | 46.30 | 45.75 | % | 0.92 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 55.00 | 38.80 | 42.60 | 40.70 | % | 0.74 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 60.00 | 35.00 | 36.30 | 35.65 | 40.00 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 9/12/2025 3:59:59 PM EST |
| 65.00 | 28.60 | 32.50 | 30.55 | 29.25 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:59 PM EST |
| 70.00 | 23.60 | 26.20 | 24.90 | 28.19 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 9/12/2025 3:59:59 PM EST |
| 75.00 | 20.30 | 20.70 | 20.50 | 20.70 | -5.80 | -21.89% | 0.27 | 3,500 | 2 | 1.44 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 77.50 | 17.80 | 18.30 | 18.05 | 17.40 | +1.20 | +7.41% | 0.23 | 46,920 | 2,430 | 1.29 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 80.00 | 15.20 | 15.60 | 15.40 | 15.60 | -19.80 | -55.94% | 0.19 | 75 | 28 | 1.04 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 82.50 | 12.80 | 13.00 | 12.90 | 12.10 | -7.30 | -37.63% | 0.16 | 2,830 | 132 | 0.90 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 85.00 | 10.30 | 10.50 | 10.40 | 9.80 | +0.58 | +6.30% | 0.12 | 98,075 | 5,574 | 0.76 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 87.50 | 7.80 | 8.00 | 7.90 | 7.89 | -0.06 | -0.76% | 0.09 | 64,001 | 4,749 | 0.63 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 90.00 | 5.30 | 5.60 | 5.45 | 5.40 | +0.90 | +20.00% | 0.06 | 52,907 | 4,131 | 0.48 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 92.50 | 2.85 | 3.00 | 2.93 | 3.20 | +0.07 | +2.24% | 0.03 | 5,325 | 1,745 | 0.33 | 0.96 | 0.15 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 95.00 | 0.90 | 1.30 | 1.10 | 1.17 | -0.18 | -13.34% | 0.01 | 86 | 2,342 | 0.23 | 0.50 | 0.17 | -0.04 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 97.50 | 0.25 | 0.55 | 0.40 | 0.32 | -0.06 | -15.79% | 0.00 | 441 | 1,245 | 0.27 | 0.17 | 0.09 | -0.03 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 100.00 | 0.10 | 0.30 | 0.20 | 0.16 | +0.06 | +60.00% | 0.00 | 33 | 1,026 | 0.32 | 0.03 | 0.03 | -0.01 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 105.00 | 0.05 | 0.55 | 0.30 | 0.08 | +0.04 | +100.00% | 0.00 | 20 | 1,769 | 0.42 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 5 | 1,746 | 0.53 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.04 | -57.15% | 0.00 | 13 | 3,669 | 0.66 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.08 | -80.00% | 0.00 | 2 | 4,600 | 0.96 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 2,665 | 0.89 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,581 | 1.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.10 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.84 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 9/12/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.96 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 9/12/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 9/12/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 9/12/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.06 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.65 | 0.33 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.17 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 9/12/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.91 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 9/12/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.61 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.77 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:59 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.17 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 220 | 1.02 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:59 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.88 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 4 | 312 | 0.51 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 87.50 | 0.05 | 0.70 | 0.38 | 0.09 | -0.06 | -40.00% | 0.00 | 1 | 648 | 0.44 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 90.00 | 0.15 | 0.65 | 0.40 | 0.25 | -0.06 | -19.36% | 0.00 | 35 | 823 | 0.30 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 92.50 | 0.30 | 0.80 | 0.55 | 0.60 | -0.13 | -17.81% | 0.01 | 5 | 346 | 0.33 | -0.04 | 0.15 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 95.00 | 1.45 | 1.80 | 1.63 | 1.45 | -0.20 | -12.13% | 0.02 | 5 | 604 | 0.24 | -0.50 | 0.17 | -0.04 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 97.50 | 1.50 | 4.30 | 2.90 | 3.12 | -1.08 | -25.72% | 0.03 | 9 | 867 | 0.44 | -0.83 | 0.09 | -0.03 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 100.00 | 5.10 | 6.00 | 5.55 | 5.65 | -1.40 | -19.86% | 0.06 | 37 | 938 | 0.36 | -0.97 | 0.03 | -0.01 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 105.00 | 10.40 | 10.80 | 10.60 | 10.84 | -1.47 | -11.95% | 0.10 | 1 | 371 | 0.43 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 110.00 | 15.50 | 15.80 | 15.65 | 13.32 | 0.00 | 0.00% | 0.14 | 0 | 114 | 0.58 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:59 PM EST |
| 115.00 | 20.10 | 20.90 | 20.50 | 23.90 | 0.00 | 0.00% | 0.18 | 0 | 73 | 0.82 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:59 PM EST |
| 120.00 | 23.70 | 27.30 | 25.50 | 19.88 | 0.00 | 0.00% | 0.21 | 0 | 26 | 1.58 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:59 PM EST |
| 125.00 | 28.70 | 32.30 | 30.50 | 27.11 | 0.00 | 0.00% | 0.24 | 0 | 20 | 0.00 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:59 PM EST |
| 130.00 | 35.00 | 36.10 | 35.55 | 21.30 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 3:59:59 PM EST |
| 135.00 | 39.20 | 42.20 | 40.70 | 33.55 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:59 PM EST |
| 140.00 | 43.70 | 47.20 | 45.45 | % | 0.32 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 145.00 | 48.70 | 52.20 | 50.45 | 33.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 9/12/2025 3:59:59 PM EST |
| 150.00 | 53.70 | 57.20 | 55.45 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 155.00 | 58.70 | 62.30 | 60.50 | % | 0.39 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 160.00 | 63.70 | 66.30 | 65.00 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 165.00 | 68.70 | 71.90 | 70.30 | % | 0.43 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 170.00 | 73.70 | 77.20 | 75.45 | % | 0.44 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 175.00 | 78.70 | 82.30 | 80.50 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST |