Options Chain for CAPITAL CITY BK GROUP INC COM (CCBG) - $41.59 as of 7/18/2025 6:53:19 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20.00 | 19.50 | 24.00 | 21.75 | % | 1.09 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
22.50 | 17.90 | 21.50 | 19.70 | % | 0.88 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
25.00 | 15.40 | 18.90 | 17.15 | % | 0.69 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
30.00 | 10.50 | 13.70 | 12.10 | % | 0.40 | 0 | 0 | 1.64 | 0.98 | 0.01 | -0.01 | 7/18/2025 3:59:52 PM EST | |||
35.00 | 5.60 | 9.00 | 7.30 | % | 0.21 | 0 | 0 | 1.26 | 0.87 | 0.03 | -0.03 | 7/18/2025 3:59:52 PM EST | |||
40.00 | 0.90 | 4.90 | 2.90 | % | 0.07 | 0 | 0 | 0.94 | 0.62 | 0.06 | -0.05 | 7/18/2025 3:59:52 PM EST | |||
45.00 | 0.00 | 4.60 | 2.30 | % | 0.05 | 0 | 0 | 1.37 | 0.34 | 0.05 | -0.04 | 7/18/2025 3:59:52 PM EST | |||
50.00 | 0.00 | 3.00 | 1.50 | % | 0.03 | 0 | 0 | 1.29 | 0.14 | 0.03 | -0.03 | 7/18/2025 3:59:52 PM EST | |||
55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.96 | 0.05 | 0.01 | -0.01 | 7/18/2025 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 | 4.13 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
22.50 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 2.45 | -0.02 | 0.01 | -0.01 | 7/18/2025 3:59:52 PM EST | |||
35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 1.81 | -0.13 | 0.03 | -0.03 | 7/18/2025 3:59:52 PM EST | |||
40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 1.22 | -0.38 | 0.06 | -0.05 | 7/18/2025 3:59:52 PM EST | |||
45.00 | 2.50 | 6.00 | 4.25 | % | 0.09 | 0 | 0 | 0.82 | -0.66 | 0.05 | -0.04 | 7/18/2025 3:59:52 PM EST | |||
50.00 | 7.60 | 10.50 | 9.05 | % | 0.18 | 0 | 0 | 1.00 | -0.86 | 0.03 | -0.03 | 7/18/2025 3:59:52 PM EST | |||
55.00 | 12.70 | 15.50 | 14.10 | % | 0.26 | 0 | 0 | 1.24 | -0.95 | 0.01 | -0.01 | 7/18/2025 3:59:52 PM EST |