Options Chain for CAPITAL CITY BK GROUP INC COM (CCBG) - $43.28 as of 9/12/2025 8:42:18 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 | 19.80 | 23.50 | 21.65 | % | 0.96 | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
25.00 | 17.30 | 21.00 | 19.15 | % | 0.77 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
30.00 | 12.30 | 16.00 | 14.15 | % | 0.47 | 0 | 0 | 3.92 | 1.00 | 0.00 | -0.01 | 9/12/2025 3:59:59 PM EST | |||
35.00 | 7.40 | 11.00 | 9.20 | % | 0.26 | 0 | 0 | 2.86 | 0.96 | 0.02 | -0.04 | 9/12/2025 3:59:59 PM EST | |||
40.00 | 2.40 | 6.00 | 4.20 | 2.05 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.86 | 0.75 | 0.06 | -0.13 | 8/13/2025 | 9/12/2025 3:59:59 PM EST |
45.00 | 0.00 | 3.00 | 1.50 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.59 | 0.41 | 0.07 | -0.16 | 8/13/2025 | 9/12/2025 3:59:59 PM EST |
50.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.70 | 0.15 | 0.04 | -0.09 | 9/12/2025 3:59:59 PM EST | |||
55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 3.59 | 0.04 | 0.01 | -0.03 | 9/12/2025 3:59:59 PM EST | |||
60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 4.05 | 0.01 | 0.00 | -0.01 | 9/12/2025 3:59:59 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 | 7.45 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | -0.01 | 9/12/2025 3:59:59 PM EST | |||
35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 3.87 | -0.04 | 0.02 | -0.04 | 9/12/2025 3:59:59 PM EST | |||
40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 2.73 | -0.25 | 0.06 | -0.13 | 9/12/2025 3:59:59 PM EST | |||
45.00 | 0.75 | 4.80 | 2.78 | % | 0.06 | 0 | 0 | 1.56 | -0.59 | 0.07 | -0.16 | 9/12/2025 3:59:59 PM EST | |||
50.00 | 5.70 | 9.00 | 7.35 | % | 0.15 | 0 | 0 | 1.87 | -0.85 | 0.04 | -0.09 | 9/12/2025 3:59:59 PM EST | |||
55.00 | 10.70 | 14.00 | 12.35 | % | 0.22 | 0 | 0 | 2.38 | -0.96 | 0.01 | -0.03 | 9/12/2025 3:59:59 PM EST | |||
60.00 | 15.70 | 19.00 | 17.35 | % | 0.29 | 0 | 0 | 2.80 | -0.99 | 0.00 | -0.01 | 9/12/2025 3:59:59 PM EST |