CCI - Options Database

CCI

CROWN CASTLE INC REI REIT

$76.60 +0.09%

(7/1 18:15) ◀

Thursday, July 2, 2026 (6:16pm)

▶ (7/6 18:15)

◀ 7/2 18:16 ▶

Option Volume

Detail

ℹ

Current (07/02) 736

Calls: 306 (42%)

Puts: 430 (58%)

Prior (07/01) 1,607

Calls: 993 (62%)

Puts: 614 (38%)

Current vs Prior -54.20%

Calls: -69.18% (Calls)

Puts: -29.97% (Puts)

Prior 7-Day Total 12,681

Calls: 8,823 (70%)

Puts: 3,858 (30%)

Prior 7-Day Average 1,811

Calls: 1,260 (70%)

Puts: 551 (30%)

Current vs Prior 7-Day Avg -59.37%

Calls: -75.72%

Puts: -21.98%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/02) $296.2K

Calls: $76.0K (26%)

Puts: $220.2K (74%)

Prior (07/01) $873.6K

Calls: $242.7K (28%)

Puts: $630.9K (72%)

Current vs Prior -66.09%

Calls: -68.67%

Puts: -65.10%

Prior 7-Day Total $4.00M

Calls: $2.01M (50%)

Puts: $1.99M (50%)

Prior 7-Day Average $571.0K

Calls: $286.6K (50%)

Puts: $284.3K (50%)

Current vs Prior 7-Day Avg -48.13%

Calls: -73.48%

Puts: -22.57%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/02) 1.41

Prior (07/01) 0.62

Current vs Prior +127.26%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg +196.87%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/02) 7,783

Calls: 4,797 (62%)

Puts: 2,986 (38%)

Prior (07/01) 7,150

Calls: 5,906 (83%)

Puts: 1,244 (17%)

Current vs Prior +8.85%

Prior 7-Day Total 58,240

Calls: 40,239 (69%)

Puts: 18,001 (31%)

Prior 7-Day Average 8,320

Calls: 5,748 (69%)

Puts: 2,571 (31%)

Current vs Prior 7-Day Avg -6.45%

Sentiment BEARISH

Expected Move

Detail

ℹ

MO Expiry (07/17) | Next (08/21)

Current 6.95% | 12.53%

Prior 7.08% | 11.83%

Current vs Prior -1.93% | +5.98%

Prior 7-Day Avg 7.76% | 11.75%

Current vs 7-Day Avg -10.53% | +6.69%

Prior 7-Day Eod 7.08% | 11.83%

Current vs 7-Day Eod -1.93% | +5.98%

Sentiment BULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.72% | 12.82%

Calls: 8.45% | 13.04%

Puts: 12.99% | 12.61%

Prior 10.72% | 12.82%

Calls: 8.45% | 13.04%

Puts: 12.99% | 12.61%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 18.97% | 15.13%

Calls: 17.08% | 14.23%

Puts: 20.86% | 16.03%

Current vs 7-Day Avg -43.50% | -15.25%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($220.2K). Light premium activity with dollar volume down 66% vs prior. Below-average activity with volume down 54% vs prior. Bearish P/C ratio of 1.41 indicates protective positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 8 found (avg delta 0.81, highest 0.97)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Jul 17	11.30	13.70	$12.50	19.2%	1	0.97	--
$70.00	Jul 17	6.60	8.30	$7.45	22.8%	1	0.91	15
$75.00	Jul 17	2.65	3.30	$2.97	21.9%	5	0.65	103

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 17	11.70	14.60	$13.15	22.1%	6	0.93	127
$85.00	Jul 17	7.70	9.20	$8.45	17.8%	1	0.91	--
$82.50	Jul 17	4.10	6.40	$5.25	43.8%	1	0.85	--
$80.00	Jul 17	3.50	4.70	$4.10	29.3%	15	0.73	--
$77.50	Jul 17	2.00	2.70	$2.35	29.8%	39	0.56	--

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 221, top 52)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 17	0.00	0.05	$0.03	166.7%	52	0.01	1.0K
$80.00	Jul 17	0.60	1.00	$0.80	50.0%	44	0.27	57
$82.50	Jul 17	0.25	0.50	$0.38	65.8%	6	0.14	224
$75.00	Jul 17	2.65	3.30	$2.97	21.9%	5	0.65	103
$92.50	Jul 17	0.00	0.35	$0.18	194.4%	3	0.05	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Jul 17	2.00	2.70	$2.35	29.8%	39	0.56	--
$75.00	Jul 17	0.95	1.35	$1.15	34.8%	33	0.35	277
$80.00	Jul 17	3.50	4.70	$4.10	29.3%	15	0.73	--
$70.00	Jul 17	0.15	0.35	$0.25	80.0%	8	0.10	247
$90.00	Jul 17	11.70	14.60	$13.15	22.1%	6	0.93	127

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 29.00, avg 7.31)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$82.50	$90.00	Jul 17	$0.25	$7.25	$0.25	29.00	$82.75
$92.50	$95.00	Jul 17	$0.15	$2.35	$0.15	15.67	$92.65
$80.00	$82.50	Jul 17	$0.42	$2.08	$0.42	4.95	$80.42
$77.50	$80.00	Jul 17	$0.80	$1.70	$0.80	2.12	$78.30
$75.00	$77.50	Jul 17	$1.37	$1.13	$1.37	0.82	$76.37

BEAR PUT (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$72.50	$70.00	Jul 17	$0.28	$2.22	$0.28	7.93	$72.22
$75.00	$72.50	Jul 17	$0.62	$1.88	$0.62	3.03	$74.38
$82.50	$80.00	Jul 17	$1.15	$1.35	$1.15	1.17	$81.35
$77.50	$75.00	Jul 17	$1.20	$1.30	$1.20	1.08	$76.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 15.67, avg 2.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$70.00	$75.00	Jul 17	$4.48	$4.48	$0.52	8.62	$74.48
$75.00	$77.50	Jul 17	$1.37	$1.37	$1.13	1.21	$76.37
$77.50	$80.00	Jul 17	$0.80	$0.80	$1.70	0.47	$78.30
$80.00	$82.50	Jul 17	$0.42	$0.42	$2.08	0.20	$80.42
$92.50	$95.00	Jul 17	$0.15	$0.15	$2.35	0.06	$92.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$90.00	$85.00	Jul 17	$4.70	$4.70	$0.30	15.67	$85.30
$80.00	$77.50	Jul 17	$1.75	$1.75	$0.75	2.33	$78.25
$77.50	$75.00	Jul 17	$1.20	$1.20	$1.30	0.92	$76.30
$82.50	$80.00	Jul 17	$1.15	$1.15	$1.35	0.85	$81.35
$75.00	$72.50	Jul 17	$0.62	$0.62	$1.88	0.33	$74.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 5.16% of stock, avg 8.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$77.50	Jul 17	$1.60	$2.35	$3.95	$73.55	$81.45	5.16%
$75.00	Jul 17	$2.97	$1.15	$4.12	$70.88	$79.12	5.38%
$80.00	Jul 17	$0.80	$4.10	$4.90	$75.10	$84.90	6.40%
$82.50	Jul 17	$0.38	$5.25	$5.63	$76.87	$88.13	7.35%
$70.00	Jul 17	$7.45	$0.25	$7.70	$62.30	$77.70	10.05%
$90.00	Jul 17	$0.13	$13.15	$13.28	$76.72	$103.28	17.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.56% of stock, avg 1.81%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$92.50	$70.00	Jul 17	$0.18	$0.25	$0.43	$69.57	$92.93
$82.50	$70.00	Jul 17	$0.38	$0.25	$0.63	$69.37	$83.13
$92.50	$72.50	Jul 17	$0.18	$0.53	$0.71	$71.79	$93.21
$82.50	$72.50	Jul 17	$0.38	$0.53	$0.91	$71.59	$83.41
$80.00	$70.00	Jul 17	$0.80	$0.25	$1.05	$68.95	$81.05
$80.00	$72.50	Jul 17	$0.80	$0.53	$1.33	$71.17	$81.33
$92.50	$75.00	Jul 17	$0.18	$1.15	$1.33	$73.67	$93.83
$82.50	$75.00	Jul 17	$0.38	$1.15	$1.53	$73.47	$84.03
$77.50	$70.00	Jul 17	$1.60	$0.25	$1.85	$68.15	$79.35
$80.00	$75.00	Jul 17	$0.80	$1.15	$1.95	$73.05	$81.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 32.33, avg credit $1.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
85/90	92/95	Jul 17	$4.85	$0.15	32.33	$85.15	$97.35
78/80	92/95	Jul 17	$1.90	$0.60	3.17	$78.10	$94.40
70/72	75/78	Jul 17	$1.65	$0.85	1.94	$70.85	$76.65
75/78	80/82	Jul 17	$1.62	$0.88	1.84	$75.88	$81.62
72/75	78/80	Jul 17	$1.42	$1.08	1.31	$73.58	$78.92
75/78	92/95	Jul 17	$1.35	$1.15	1.17	$76.15	$93.85
80/82	92/95	Jul 17	$1.30	$1.20	1.08	$81.20	$93.80
70/72	78/80	Jul 17	$1.08	$1.42	0.76	$71.42	$78.58
72/75	80/82	Jul 17	$1.04	$1.46	0.71	$73.96	$81.04
72/75	92/95	Jul 17	$0.77	$1.73	0.45	$74.23	$93.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 11.50, cheapest $0.20)

CALLS (4)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$92.50	$95.00	$97.50	Jul 17	$0.20	$2.30	11.50
$65.00	$70.00	$75.00	Jul 17	$0.57	$4.43	7.77
$77.50	$80.00	$82.50	Jul 17	$0.38	$2.12	5.58
$75.00	$77.50	$80.00	Jul 17	$0.57	$1.93	3.39

PUTS (4)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$70.00	$72.50	$75.00	Jul 17	$0.34	$2.16	6.35
$75.00	$77.50	$80.00	Jul 17	$0.55	$1.95	3.55
$72.50	$75.00	$77.50	Jul 17	$0.58	$1.92	3.31
$80.00	$82.50	$85.00	Jul 17	$2.05	$0.45	0.22

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-2.40, 8 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$70.00	1:2	Jul 17	-$2.40	$2.60
$77.50	$80.00	1:2	Jul 17	$0.00	$2.50
$95.00	$97.50	1:2	Jul 17	-$0.13	$2.37
$75.00	$77.50	1:2	Jul 17	-$0.23	$2.27
$90.00	$92.50	1:2	Jul 17	-$0.23	$2.27

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$77.50	1:2	Jul 17	-$0.60	$1.90
$90.00	$85.00	1:2	Jul 17	-$3.75	$1.25
$85.00	$82.50	1:2	Jul 17	-$2.05	$0.45
$72.50	$70.00	1:2	Jul 17	$0.03	$2.47
$77.50	$75.00	1:2	Jul 17	$0.05	$2.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.76%, avg 0.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$77.50	Jul 17	$1.35	0.45	1.2%	1.76%	2.94%	2	--
$80.00	Jul 17	$0.60	0.27	4.4%	0.78%	5.22%	44	57
$82.50	Jul 17	$0.25	0.14	7.7%	0.33%	8.03%	6	224

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 306

Total Puts 430

Put/Call Ratio 1.41

Net Difference -124

Prior's Put/Call Breakdown

Total Calls 993

Total Puts 614

Put/Call Ratio 0.62

Net Difference 379

Prior 7-Day Put/Call Summary

Total Calls 8,823

Total Puts 3,858

Average Put/Call Ratio 0.47

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card