CCI - Options Database

CCI

CROWN CASTLE INC REI REIT

$75.51 +0.16%

$75.49 (-0.03%)🌙

as of 08/21 06:18 PM

(8/20 18:17) ◀

Friday, August 21, 2026 (6:18pm)

▶

◀ 8/21 18:18

Option Volume

Detail

ℹ

Current (08/21) 1,039

Calls: 718 (69%)

Puts: 321 (31%)

Prior (08/20) 956

Calls: 646 (68%)

Puts: 310 (32%)

Current vs Prior +8.68%

Calls: +11.15% (Calls)

Puts: +3.55% (Puts)

Prior 7-Day Total 5,793

Calls: 3,177 (55%)

Puts: 2,616 (45%)

Prior 7-Day Average 827

Calls: 453 (55%)

Puts: 373 (45%)

Current vs Prior 7-Day Avg +25.55%

Calls: +58.20%

Puts: -14.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21) $179.7K

Calls: $118.9K (66%)

Puts: $60.8K (34%)

Prior (08/20) $201.9K

Calls: $82.3K (41%)

Puts: $119.7K (59%)

Current vs Prior -11.01%

Calls: +44.54%

Puts: -49.20%

Prior 7-Day Total $1.31M

Calls: $619.9K (47%)

Puts: $691.3K (53%)

Prior 7-Day Average $187.3K

Calls: $88.6K (47%)

Puts: $98.8K (53%)

Current vs Prior 7-Day Avg -4.06%

Calls: +34.30%

Puts: -38.45%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21) 0.45

Prior (08/20) 0.48

Current vs Prior -6.84%

Prior 7-Day Average 1.01

Current vs Prior 7-Day Avg -55.94%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21) 19,266

Calls: 13,938 (72%)

Puts: 5,328 (28%)

Prior (08/20) 16,482

Calls: 10,041 (61%)

Puts: 6,441 (39%)

Current vs Prior +16.89%

Prior 7-Day Total 92,209

Calls: 60,087 (65%)

Puts: 32,122 (35%)

Prior 7-Day Average 13,172

Calls: 8,583 (65%)

Puts: 4,588 (35%)

Current vs Prior 7-Day Avg +46.26%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)

Current 3.71% | 8.67%3.71% | 8.67%

Prior 3.62% | 8.89%3.62% | 8.89%

Current vs Prior +139.55% | +25.17%+2.40% | -2.39%

Prior 7-Day Avg 4.88% | 9.47%4.88% | 9.47%

Current vs 7-Day Avg +77.75% | +17.49%-24.02% | -8.39%

Prior 7-Day Eod 3.62% | 8.89%3.62% | 8.89%

Current vs 7-Day Eod +139.55% | +25.17%+2.40% | -2.39%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.33% | 21.43%

Calls: 8.51% | 30.09%

Puts: 14.15% | 12.77%

Prior 11.33% | 21.43%

Calls: 8.51% | 30.09%

Puts: 14.15% | 12.77%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 11.33% | 21.43%

Calls: 8.51% | 30.09%

Puts: 14.15% | 12.77%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($118.9K). Extreme bullish P/C ratio of 0.45 - heavy call buying (718 calls vs 321 puts). Call-heavy open interest (13,938 calls vs 5,328 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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. 9 found (avg delta 0.79, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Aug 21	4.60	6.10	$5.35	28.0%	2	0.85	110
$70.00	Sep 18	5.40	6.60	$6.00	20.0%	6	0.84	94
$72.50	Aug 21	2.30	3.30	$2.80	35.7%	4	0.80	--
$75.00	Aug 21	0.15	1.00	$0.57	149.1%	16	0.72	129
$75.00	Sep 18	2.30	2.70	$2.50	16.0%	9	0.51	152

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 21	3.90	5.20	$4.55	28.6%	10	0.97	43
$77.50	Aug 21	1.80	2.65	$2.23	38.1%	3	0.95	165
$80.00	Sep 18	5.40	6.60	$6.00	20.0%	3	0.79	220
$77.50	Sep 18	3.80	4.30	$4.05	12.3%	2	0.65	--

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 698, top 265)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Sep 18	1.30	1.50	$1.40	14.3%	265	0.35	326
$77.50	Aug 21	0.00	0.05	$0.03	166.7%	53	0.05	956
$80.00	Sep 18	0.55	0.75	$0.65	30.8%	33	0.20	548
$85.00	Sep 18	0.10	0.20	$0.15	66.7%	21	0.06	711
$75.00	Aug 21	0.15	1.00	$0.57	149.1%	16	0.72	129

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Sep 18	0.65	0.90	$0.78	32.1%	154	0.20	883
$75.00	Aug 21	0.00	0.30	$0.15	200.0%	33	0.28	921
$75.00	Sep 18	2.35	2.70	$2.53	13.8%	19	0.49	815
$72.50	Sep 18	1.30	1.60	$1.45	20.7%	14	0.34	360
$67.50	Sep 18	0.15	0.45	$0.30	100.0%	12	0.10	195

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 379.9%, max 379.9%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$75.00	Aug 21	Sep 18	149.8%	31.2%	379.9%	25	281

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$75.00	Aug 21	Sep 18	149.8%	31.2%	379.9%	52	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 9.00, avg 3.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$82.50	Sep 18	$0.25	$2.25	$0.25	20%	9.00	$80.25
$75.00	$77.50	Sep 18	$1.10	$1.40	$1.10	51%	1.27	$76.10
$75.00	$77.50	Aug 21	$0.54	$1.96	$0.54	72%	3.63	$75.54
$82.50	$85.00	Sep 18	$0.25	$2.25	$0.25	13%	9.00	$82.75
$77.50	$80.00	Sep 18	$0.75	$1.75	$0.75	35%	2.33	$78.25

BEAR PUT (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.50	$75.00	Sep 18	$1.52	$0.98	$1.52	65%	0.64	$75.98
$72.50	$70.00	Sep 18	$0.67	$1.83	$0.67	34%	2.73	$71.83
$75.00	$72.50	Sep 18	$1.08	$1.42	$1.08	49%	1.31	$73.92
$70.00	$67.50	Sep 18	$0.48	$2.02	$0.48	20%	4.21	$69.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.24, avg 0.34)

BEAR CALL (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$77.50	$80.00	Sep 18	$0.75	$0.75	$1.75	65%	0.43	$78.25
$82.50	$85.00	Sep 18	$0.25	$0.25	$2.25	87%	0.11	$82.75
$80.00	$82.50	Sep 18	$0.25	$0.25	$2.25	80%	0.11	$80.25

BULL PUT (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$67.50	Sep 18	$0.48	$0.48	$2.02	80%	0.24	$69.52
$75.00	$72.50	Sep 18	$1.08	$1.08	$1.42	51%	0.76	$73.92
$72.50	$70.00	Sep 18	$0.67	$0.67	$1.83	66%	0.37	$71.83

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. 8 found (cheapest 0.95% of stock, avg 6.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$75.00	Aug 21	$0.57	$0.15	$0.72	$74.28	$75.72	0.95%
$77.50	Aug 21	$0.03	$2.23	$2.26	$75.24	$79.76	2.99%
$80.00	Aug 21	$0.03	$4.55	$4.58	$75.42	$84.58	6.07%
$75.00	Sep 18	$2.50	$2.53	$5.03	$69.97	$80.03	6.66%
$77.50	Sep 18	$1.40	$4.05	$5.45	$72.05	$82.95	7.22%
$70.00	Aug 21	$5.35	$0.43	$5.78	$64.22	$75.78	7.65%
$80.00	Sep 18	$0.65	$6.00	$6.65	$73.35	$86.65	8.81%
$70.00	Sep 18	$6.00	$0.78	$6.78	$63.22	$76.78	8.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 27 found (cheapest 0.50% of stock, avg 2.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$85.00	$65.00	Sep 18	$0.15	$0.23	$0.38	$64.62	$85.38
$87.50	$65.00	Sep 18	$0.15	$0.23	$0.38	$64.62	$87.88
$85.00	$67.50	Sep 18	$0.15	$0.30	$0.45	$67.05	$85.45
$87.50	$67.50	Sep 18	$0.15	$0.30	$0.45	$67.05	$87.95
$82.50	$65.00	Sep 18	$0.40	$0.23	$0.63	$64.37	$83.13
$90.00	$75.00	Aug 21	$0.43	$0.15	$0.58	$74.42	$90.58
$82.50	$67.50	Sep 18	$0.40	$0.30	$0.70	$66.80	$83.20
$90.00	$70.00	Aug 21	$0.43	$0.43	$0.86	$69.14	$90.86
$80.00	$65.00	Sep 18	$0.65	$0.23	$0.88	$64.12	$80.88
$80.00	$67.50	Sep 18	$0.65	$0.30	$0.95	$66.55	$80.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.41, avg credit $0.82)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
68/70	82/85	Sep 18	$0.73	$1.77	66%	0.41	$69.27	$83.23
70/72	82/85	Sep 18	$0.92	$1.58	53%	0.58	$71.58	$83.42
68/70	80/82	Sep 18	$0.73	$1.77	59%	0.41	$69.27	$80.73
70/72	80/82	Sep 18	$0.92	$1.58	46%	0.58	$71.58	$80.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 9.42, cheapest $0.19)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$75.00	$77.50	$80.00	Aug 21	$0.54	$1.96	69%	3.63
$75.00	$77.50	$80.00	Sep 18	$0.35	$2.15	31%	6.14
$72.50	$75.00	$77.50	Aug 21	$1.69	$0.81	75%	0.48
$70.00	$72.50	$75.00	Aug 21	$0.32	$2.18	13%	6.81
$82.50	$85.00	$87.50	Sep 18	$0.25	$2.25	8%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$75.00	$77.50	$80.00	Aug 21	$0.24	$2.26	69%	9.42
$67.50	$70.00	$72.50	Sep 18	$0.19	$2.31	24%	12.16
$72.50	$75.00	$77.50	Sep 18	$0.44	$2.06	31%	4.68
$70.00	$72.50	$75.00	Sep 18	$0.41	$2.09	29%	5.10
$75.00	$77.50	$80.00	Sep 18	$0.43	$2.07	30%	4.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-0.25, 13 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$72.50	1:2	Aug 21	-$0.25	$2.25
$75.00	$77.50	1:2	Sep 18	-$0.30	$2.20
$80.00	$82.50	1:2	Sep 18	-$0.15	$2.35
$80.00	$85.00	1:2	Aug 21	-$0.07	$4.93
$77.50	$80.00	1:2	Aug 21	-$0.03	$2.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$72.50	1:2	Sep 18	-$0.37	$2.13
$72.50	$70.00	1:2	Sep 18	-$0.11	$2.39
$77.50	$75.00	1:2	Sep 18	-$1.01	$1.49
$75.00	$70.00	1:2	Aug 21	-$0.71	$4.29
$67.50	$65.00	1:2	Sep 18	-$0.16	$2.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.72%, avg 0.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$77.50	Sep 18	$1.30	0.35	2.6%	1.72%	4.36%	265	326
$80.00	Sep 18	$0.55	0.20	6.0%	0.73%	6.67%	33	548
$82.50	Sep 18	$0.25	0.13	9.3%	0.33%	9.59%	6	--
$85.00	Sep 18	$0.10	0.06	12.6%	0.13%	12.70%	21	711

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 718

Total Puts 321

Put/Call Ratio 0.45

Net Difference 397

Prior's Put/Call Breakdown

Total Calls 646

Total Puts 310

Put/Call Ratio 0.48

Net Difference 336

Prior 7-Day Put/Call Summary

Total Calls 3,177

Total Puts 2,616

Average Put/Call Ratio 1.01

Ratio Trend Falling

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