Options Chain for CAPITAL CITY BK GROUP INC COM (CCBG) - $27.02 as of 4/26/2024 9:02:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.50 | 14.50 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 17.50 | 9.00 | 12.00 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 20.00 | 6.60 | 9.50 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 22.50 | 4.00 | 7.00 | % | 0 | 0 | 1.96 | 0.97 | 0.04 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 25.00 | 1.85 | 2.85 | 2.20 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.77 | 0.11 | -0.02 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 30.00 | 0.00 | 2.75 | % | 0 | 0 | 1.55 | 0.17 | 0.08 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.01 | 0.01 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 4:00:03 PM EST |
| 22.50 | 0.05 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.03 | 0.04 | 0.00 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 25.00 | 0.20 | 0.80 | 0.29 | 0.00 | 0.00% | 0 | 10 | 0.48 | -0.23 | 0.11 | -0.02 | 4/19/2024 | 4/26/2024 4:00:03 PM EST |
| 30.00 | 2.65 | 3.80 | 2.30 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.83 | 0.08 | -0.02 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 35.00 | 6.30 | 10.10 | % | 0 | 0 | 1.69 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 40.00 | 12.30 | 14.60 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST |