Options Chain for CAPITAL CITY BK GROUP INC COM (CCBG) - $41.34 as of 7/4/2025 7:52:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 21.50 | 26.40 | 23.95 | % | 1.37 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 20.00 | 19.00 | 23.80 | 21.40 | % | 1.07 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 22.50 | 17.50 | 20.90 | 19.20 | % | 0.85 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 25.00 | 15.40 | 18.30 | 16.85 | % | 0.67 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 30.00 | 10.40 | 13.60 | 12.00 | % | 0.40 | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.01 | 7/3/2025 12:58:55 PM EST | |||
| 35.00 | 5.40 | 7.80 | 6.60 | 3.30 | 0.00 | 0.00% | 0.19 | 0 | 12 | 1.24 | 0.92 | 0.03 | -0.03 | 6/23/2025 | 7/3/2025 12:58:55 PM EST |
| 40.00 | 0.00 | 3.90 | 1.95 | 0.23 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.96 | 0.63 | 0.07 | -0.07 | 6/23/2025 | 7/3/2025 12:58:55 PM EST |
| 45.00 | 0.00 | 3.70 | 1.85 | % | 0.04 | 0 | 0 | 1.53 | 0.27 | 0.06 | -0.06 | 7/3/2025 12:58:55 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.30 | 0.07 | 0.03 | -0.02 | 7/3/2025 12:58:55 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.66 | 0.01 | 0.01 | -0.01 | 7/3/2025 12:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 20.00 | 0.00 | 4.80 | 2.40 | % | 0.12 | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 22.50 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 3.34 | 0.00 | 0.00 | -0.01 | 7/3/2025 12:58:55 PM EST | |||
| 35.00 | 0.00 | 2.00 | 1.00 | 1.32 | 0.00 | 0.00% | 0.03 | 0 | 23 | 1.45 | -0.08 | 0.03 | -0.03 | 5/1/2025 | 7/3/2025 12:58:55 PM EST |
| 40.00 | 0.00 | 3.30 | 1.65 | % | 0.04 | 0 | 0 | 1.20 | -0.37 | 0.07 | -0.07 | 7/3/2025 12:58:55 PM EST | |||
| 45.00 | 2.60 | 5.50 | 4.05 | % | 0.09 | 0 | 0 | 0.96 | -0.73 | 0.06 | -0.06 | 7/3/2025 12:58:55 PM EST | |||
| 50.00 | 7.80 | 10.70 | 9.25 | % | 0.18 | 0 | 0 | 1.44 | -0.93 | 0.03 | -0.02 | 7/3/2025 12:58:55 PM EST | |||
| 55.00 | 12.70 | 16.00 | 14.35 | % | 0.26 | 0 | 0 | 1.87 | -0.99 | 0.01 | -0.01 | 7/3/2025 12:58:55 PM EST |