Options Chain for CAPITAL CITY BANK COM (CCBG) - $46.82 as of 5/11/2026 1:29:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 22.00 | 26.00 | 24.00 | % | 1.07 | 0 | 0 | 7.53 | 1.00 | 0.00 | 0.00 | 5/11/2026 4:00:00 PM EST | |||
| 25.00 | 19.50 | 23.50 | 21.50 | % | 0.86 | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 5/11/2026 4:00:00 PM EST | |||
| 30.00 | 14.50 | 18.50 | 16.50 | % | 0.55 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 5/11/2026 4:00:00 PM EST | |||
| 35.00 | 9.50 | 13.50 | 11.50 | % | 0.33 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 5/11/2026 4:00:00 PM EST | |||
| 40.00 | 4.60 | 8.50 | 6.55 | % | 0.16 | 0 | 0 | 2.70 | 0.99 | 0.01 | -0.01 | 5/11/2026 4:00:00 PM EST | |||
| 45.00 | 1.15 | 1.95 | 1.55 | 2.41 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.63 | 0.68 | 0.13 | -0.13 | 4/29/2026 | 5/11/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 3.28 | 0.09 | 0.06 | -0.06 | 5/11/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.75 | 1.38 | % | 0.03 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.57 | -0.01 | 0.01 | -0.01 | 3/26/2026 | 5/11/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 1.90 | 0.95 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.27 | -0.32 | 0.13 | -0.13 | 4/10/2026 | 5/11/2026 4:00:00 PM EST |
| 50.00 | 1.50 | 5.50 | 3.50 | % | 0.07 | 0 | 0 | 1.60 | -0.91 | 0.06 | -0.06 | 5/11/2026 4:00:00 PM EST | |||
| 55.00 | 6.50 | 10.50 | 8.50 | % | 0.15 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:00 PM EST | |||
| 60.00 | 11.90 | 15.50 | 13.70 | % | 0.23 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:00 PM EST |