Options Chain for SEACOAST BKG CORP FLA COM NEW (SBCF) - $30.85 as of 10/30/2025 7:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 16.50 | 20.50 | 18.50 | % | 1.48 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 15.00 | 14.00 | 18.00 | 16.00 | % | 1.07 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 17.50 | 11.50 | 15.50 | 13.50 | % | 0.77 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 20.00 | 9.00 | 13.00 | 11.00 | % | 0.55 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 22.50 | 6.50 | 10.50 | 8.50 | 9.00 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.64 | 1.00 | 0.01 | 0.00 | 10/24/2025 | 10/30/2025 3:59:52 PM EST |
| 25.00 | 4.00 | 8.50 | 6.25 | % | 0.25 | 0 | 0 | 1.33 | 0.94 | 0.03 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 30.00 | 1.55 | 2.05 | 1.80 | 2.92 | 0.00 | 0.00% | 0.06 | 0 | 423 | 0.34 | 0.58 | 0.09 | -0.02 | 9/18/2025 | 10/30/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.56 | 0.17 | 0.06 | -0.01 | 10/30/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 4.70 | 2.35 | % | 0.06 | 0 | 0 | 1.70 | 0.03 | 0.01 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.65 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/30/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 4.70 | 2.35 | 0.01 | 0.00 | 0.00% | 0.19 | 0 | 33 | 4.28 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/30/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 4.70 | 2.35 | 0.50 | 0.00 | 0.00% | 0.16 | 0 | 2 | 3.57 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 10/30/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 4.70 | 2.35 | % | 0.13 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 4.70 | 2.35 | % | 0.12 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.86 | 0.00 | 0.01 | 0.00 | 6/27/2025 | 10/30/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 1.80 | -0.06 | 0.03 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 1.55 | 0.78 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.40 | -0.42 | 0.09 | -0.02 | 10/24/2025 | 10/30/2025 3:59:52 PM EST |
| 35.00 | 2.00 | 6.50 | 4.25 | % | 0.12 | 0 | 0 | 0.80 | -0.83 | 0.06 | -0.01 | 10/30/2025 3:59:52 PM EST | |||
| 40.00 | 7.00 | 11.40 | 9.20 | % | 0.23 | 0 | 0 | 1.05 | -0.97 | 0.01 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 45.00 | 12.00 | 16.50 | 14.25 | % | 0.32 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST |