Options Chain for CAPITAL CITY BK GROUP INC COM (CCBG) - $42.55 as of 10/15/2025 7:12:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.00 | 24.90 | 22.45 | % | 1.12 | 0 | 0 | 9.39 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 22.50 | 17.70 | 22.50 | 20.10 | % | 0.89 | 0 | 0 | 8.36 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 25.00 | 15.10 | 20.00 | 17.55 | % | 0.70 | 0 | 0 | 7.32 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 30.00 | 10.10 | 15.00 | 12.55 | % | 0.42 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 35.00 | 5.00 | 9.80 | 7.40 | % | 0.21 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 2.29 | 0.80 | 0.09 | -0.16 | 10/14/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.72 | 0.24 | 0.10 | -0.17 | 10/8/2025 | 10/14/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 4.83 | 0.02 | 0.01 | -0.02 | 10/14/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 4.80 | 2.40 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 2 | 9.96 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/14/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 7.71 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | 0.03 | 0.00 | 0.00% | 0.07 | 0 | 1 | 5.78 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/14/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 1.85 | 0.93 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.96 | -0.20 | 0.09 | -0.16 | 7/29/2025 | 10/14/2025 3:59:52 PM EST |
| 45.00 | 1.10 | 4.90 | 3.00 | % | 0.07 | 0 | 0 | 2.22 | -0.76 | 0.10 | -0.17 | 10/14/2025 3:59:52 PM EST | |||
| 50.00 | 5.40 | 9.40 | 7.40 | 11.60 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.83 | -0.98 | 0.01 | -0.02 | 5/9/2025 | 10/14/2025 3:59:52 PM EST |
| 55.00 | 11.20 | 15.00 | 13.10 | % | 0.24 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 60.00 | 16.40 | 20.00 | 18.20 | % | 0.30 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:52 PM EST |