Options Chain for CAPITAL CITY BK GROUP INC COM (CCBG) - $35.85 as of 3/31/2025 3:25:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.30 | 21.00 | % | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 20.00 | 14.70 | 18.50 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 22.50 | 12.20 | 15.90 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 25.00 | 10.30 | 13.50 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 30.00 | 4.90 | 8.50 | % | 0 | 0 | 1.77 | 0.99 | 0.01 | -0.01 | 3/31/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 2.90 | 5.35 | 0.00 | 0.00% | 0 | 0 | 0.78 | 0.68 | 0.13 | -0.03 | 11/6/2024 | 3/31/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 14 | 0.68 | 0.11 | 0.06 | -0.01 | 3/3/2025 | 3/31/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 1.75 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.35 | 0.24 | 0.00 | 0.00% | 0 | 2 | 2.24 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 3/31/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | -0.01 | 0.01 | -0.01 | 3/31/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 0.59 | -0.32 | 0.13 | -0.03 | 3/31/2025 3:59:58 PM EST | |||
| 40.00 | 3.40 | 5.80 | % | 0 | 0 | 1.05 | -0.89 | 0.06 | -0.01 | 3/31/2025 3:59:58 PM EST | |||
| 45.00 | 8.40 | 10.80 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 50.00 | 13.50 | 15.20 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 55.00 | 18.50 | 21.20 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST |