Options Chain for CAPITAL CITY BK GROUP INC COM (CCBG) - $37.74 as of 5/30/2025 9:02:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 19.50 | 23.00 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 20.00 | 17.00 | 20.50 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 22.50 | 14.60 | 18.00 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 25.00 | 12.00 | 15.50 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 30.00 | 7.10 | 10.40 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 35.00 | 2.15 | 5.50 | % | 0 | 0 | 1.13 | 0.85 | 0.09 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 40.00 | 0.05 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 6 | 0.33 | 0.21 | 0.11 | -0.02 | 5/8/2025 | 5/30/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 4.60 | % | 0 | 0 | 1.96 | 0.01 | 0.01 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 4.60 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 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 | 4.60 | % | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 1.00 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 1.00 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 4.60 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 4.60 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 2.40 | % | 0 | 0 | 1.09 | -0.15 | 0.09 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 4.70 | % | 0 | 0 | 0.97 | -0.79 | 0.11 | -0.02 | 5/30/2025 3:59:52 PM EST | |||
| 45.00 | 6.30 | 9.00 | % | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 50.00 | 11.40 | 13.90 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST |