Options Chain for CAPITAL CITY BANK COM (CCBG) - $51.22 as of 10/28/2026 2:52:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.60 | 23.50 | 21.05 | % | 0.70 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:56 PM EST | |||
| 35.00 | 13.60 | 18.00 | 15.80 | % | 0.45 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:56 PM EST | |||
| 40.00 | 9.00 | 13.50 | 11.25 | % | 0.28 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:56 PM EST | |||
| 45.00 | 4.00 | 8.50 | 6.25 | % | 0.14 | 0 | 0 | 1.08 | 0.94 | 0.03 | -0.01 | 10/28/2026 3:59:56 PM EST | |||
| 50.00 | 0.10 | 5.00 | 2.55 | % | 0.05 | 0 | 0 | 0.92 | 0.59 | 0.10 | -0.04 | 10/28/2026 3:59:56 PM EST | |||
| 55.00 | 0.15 | 0.40 | 0.28 | 0.15 | -0.19 | -55.89% | 0.01 | 375 | 1,054 | 0.29 | 0.15 | 0.06 | -0.02 | 10/28/2026 | 10/28/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | 0.01 | 0.01 | 0.00 | 10/27/2026 | 10/28/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 4.90 | 2.45 | 0.46 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.56 | -0.06 | 0.03 | -0.01 | 10/20/2026 | 10/28/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 1.04 | -0.41 | 0.10 | -0.04 | 10/28/2026 3:59:56 PM EST | |||
| 55.00 | 2.30 | 6.50 | 4.40 | % | 0.08 | 0 | 0 | 0.76 | -0.85 | 0.06 | -0.02 | 10/28/2026 3:59:56 PM EST | |||
| 60.00 | 8.00 | 11.50 | 9.75 | % | 0.16 | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 10/28/2026 3:59:56 PM EST | |||
| 65.00 | 12.80 | 16.00 | 14.40 | % | 0.22 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:56 PM EST | |||
| 70.00 | 17.00 | 21.00 | 19.00 | % | 0.27 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:56 PM EST | |||
| 75.00 | 22.10 | 26.00 | 24.05 | % | 0.32 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:56 PM EST |