Options Chain for CAPITAL CITY BK GROUP INC COM (CCBG) - $40.77 as of 11/11/2025 5:04:02 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 | 16.00 | 20.20 | 18.10 | % | 0.80 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 11/11/2025 3:59:58 PM EST | |||
| 25.00 | 13.50 | 18.30 | 15.90 | % | 0.64 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 11/11/2025 3:59:58 PM EST | |||
| 30.00 | 8.80 | 12.90 | 10.85 | % | 0.36 | 0 | 0 | 2.57 | 0.98 | 0.01 | -0.02 | 11/11/2025 3:59:58 PM EST | |||
| 35.00 | 4.00 | 8.40 | 6.20 | % | 0.18 | 0 | 0 | 1.97 | 0.85 | 0.03 | -0.08 | 11/11/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | 1.55 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.63 | 0.60 | 0.06 | -0.13 | 10/30/2025 | 11/11/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.36 | 0.32 | 0.05 | -0.12 | 11/11/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.80 | 0.13 | 0.03 | -0.07 | 11/11/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 3.34 | 0.04 | 0.01 | -0.03 | 11/11/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 3.71 | 0.01 | 0.00 | -0.01 | 11/11/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 11/11/2025 3:59:58 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 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 11/11/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 11/11/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 4.05 | -0.02 | 0.01 | -0.02 | 11/11/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 2.98 | -0.15 | 0.03 | -0.08 | 11/11/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | 1.30 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.97 | -0.40 | 0.06 | -0.13 | 10/29/2025 | 11/11/2025 3:59:58 PM EST |
| 45.00 | 2.50 | 6.50 | 4.50 | % | 0.10 | 0 | 0 | 1.46 | -0.68 | 0.05 | -0.12 | 11/11/2025 3:59:58 PM EST | |||
| 50.00 | 7.00 | 11.50 | 9.25 | % | 0.18 | 0 | 0 | 1.97 | -0.87 | 0.03 | -0.07 | 11/11/2025 3:59:58 PM EST | |||
| 55.00 | 12.80 | 16.50 | 14.65 | % | 0.27 | 0 | 0 | 2.38 | -0.96 | 0.01 | -0.03 | 11/11/2025 3:59:58 PM EST | |||
| 60.00 | 17.40 | 21.50 | 19.45 | % | 0.32 | 0 | 0 | 2.72 | -0.99 | 0.00 | -0.01 | 11/11/2025 3:59:58 PM EST | |||
| 65.00 | 22.70 | 26.50 | 24.60 | % | 0.38 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 11/11/2025 3:59:58 PM EST |