Options Chain for CAPITAL CITY BK GROUP INC COM (CCBG) - $43.32 as of 9/3/2025 11:11:33 AM 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
22.50 | 18.50 | 23.10 | 20.80 | % | 0.92 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 9/3/2025 9:58:54 AM EST | |||
25.00 | 16.00 | 20.90 | 18.45 | % | 0.74 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 9/3/2025 9:58:54 AM EST | |||
30.00 | 11.20 | 15.90 | 13.55 | % | 0.45 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 9/3/2025 9:58:54 AM EST | |||
35.00 | 6.90 | 10.70 | 8.80 | % | 0.25 | 0 | 0 | 1.83 | 0.92 | 0.02 | -0.02 | 9/3/2025 9:58:54 AM EST | |||
40.00 | 1.95 | 6.00 | 3.98 | 2.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.18 | 0.70 | 0.05 | -0.07 | 8/13/2025 | 9/3/2025 9:58:54 AM EST |
45.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.57 | 0.41 | 0.06 | -0.08 | 8/13/2025 | 9/3/2025 9:58:54 AM EST |
50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.03 | 0.18 | 0.04 | -0.05 | 9/3/2025 9:58:54 AM EST | |||
55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.39 | 0.06 | 0.02 | -0.03 | 9/3/2025 9:58:54 AM EST | |||
60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.69 | 0.02 | 0.01 | -0.01 | 9/3/2025 9:58:54 AM 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
22.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 9/3/2025 9:58:54 AM EST | |||
25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 9/3/2025 9:58:54 AM EST | |||
30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 9/3/2025 9:58:54 AM EST | |||
35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 2.52 | -0.08 | 0.02 | -0.02 | 9/3/2025 9:58:54 AM EST | |||
40.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 1.77 | -0.30 | 0.05 | -0.07 | 9/3/2025 9:58:54 AM EST | |||
45.00 | 1.10 | 4.90 | 3.00 | % | 0.07 | 0 | 0 | 1.04 | -0.59 | 0.06 | -0.08 | 9/3/2025 9:58:54 AM EST | |||
50.00 | 5.60 | 9.00 | 7.30 | % | 0.15 | 0 | 0 | 1.18 | -0.82 | 0.04 | -0.05 | 9/3/2025 9:58:54 AM EST | |||
55.00 | 10.60 | 14.00 | 12.30 | % | 0.22 | 0 | 0 | 1.51 | -0.94 | 0.02 | -0.03 | 9/3/2025 9:58:54 AM EST | |||
60.00 | 15.60 | 19.00 | 17.30 | % | 0.29 | 0 | 0 | 1.78 | -0.98 | 0.01 | -0.01 | 9/3/2025 9:58:54 AM EST |