Options Chain for CAPITAL CITY BANK COM (CCBG) - $50.14 as of 9/2/2026 8:00:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 24.00 | 28.50 | 26.25 | % | 1.05 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 9/2/2026 4:00:01 PM EST | |||
| 30.00 | 19.00 | 23.50 | 21.25 | % | 0.71 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 9/2/2026 4:00:01 PM EST | |||
| 35.00 | 14.00 | 18.50 | 16.25 | % | 0.46 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 9/2/2026 4:00:01 PM EST | |||
| 40.00 | 9.00 | 13.50 | 11.25 | % | 0.28 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 9/2/2026 4:00:01 PM EST | |||
| 45.00 | 4.00 | 8.50 | 6.25 | % | 0.14 | 0 | 0 | 1.22 | 0.89 | 0.04 | -0.03 | 9/2/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 1.01 | 0.58 | 0.07 | -0.06 | 9/2/2026 4:00:01 PM EST | |||
| 55.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.76 | 0.25 | 0.06 | -0.05 | 9/2/2026 4:00:01 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.91 | 0.07 | 0.03 | -0.02 | 9/2/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.15 | 0.01 | 0.01 | -0.01 | 9/2/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/2/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 4.50 | 2.25 | % | 0.03 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 9/2/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 9/2/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 2.75 | 1.38 | % | 0.05 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 9/2/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/2/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/2/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 1.87 | -0.11 | 0.04 | -0.03 | 9/2/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 1.26 | -0.41 | 0.07 | -0.06 | 9/2/2026 4:00:01 PM EST | |||
| 55.00 | 3.00 | 6.50 | 4.75 | % | 0.09 | 0 | 0 | 0.96 | -0.75 | 0.06 | -0.05 | 9/2/2026 4:00:01 PM EST | |||
| 60.00 | 8.00 | 11.50 | 9.75 | % | 0.16 | 0 | 0 | 1.30 | -0.93 | 0.03 | -0.02 | 9/2/2026 4:00:01 PM EST | |||
| 65.00 | 13.00 | 16.50 | 14.75 | % | 0.23 | 0 | 0 | 1.58 | -0.99 | 0.01 | -0.01 | 9/2/2026 4:00:01 PM EST | |||
| 70.00 | 17.50 | 21.50 | 19.50 | % | 0.28 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/2/2026 4:00:01 PM EST | |||
| 75.00 | 22.60 | 26.50 | 24.55 | % | 0.33 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/2/2026 4:00:01 PM EST |