Options Chain for CAPITAL CITY BK GROUP INC COM (CCBG) - $41.05 as of 7/7/2025 8:15:06 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 | 22.40 | 25.80 | 24.10 | % | 1.38 | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:46 PM EST | |||
| 20.00 | 19.40 | 23.20 | 21.30 | % | 1.06 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:46 PM EST | |||
| 22.50 | 17.40 | 20.80 | 19.10 | % | 0.85 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:46 PM EST | |||
| 25.00 | 14.80 | 18.00 | 16.40 | % | 0.66 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:46 PM EST | |||
| 30.00 | 9.90 | 13.30 | 11.60 | % | 0.39 | 0 | 0 | 2.66 | 1.00 | 0.00 | -0.01 | 7/7/2025 3:59:46 PM EST | |||
| 35.00 | 5.00 | 7.70 | 6.35 | 3.30 | 0.00 | 0.00% | 0.18 | 0 | 12 | 1.56 | 0.92 | 0.03 | -0.03 | 6/23/2025 | 7/7/2025 3:59:46 PM EST |
| 40.00 | 0.45 | 4.90 | 2.68 | 1.68 | +1.45 | +630.44% | 0.07 | 1 | 1 | 1.58 | 0.60 | 0.08 | -0.08 | 7/7/2025 | 7/7/2025 3:59:46 PM EST |
| 45.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 1.17 | 0.21 | 0.06 | -0.06 | 7/7/2025 3:59:46 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.15 | 0.04 | 0.02 | -0.02 | 7/7/2025 3:59:46 PM EST | |||
| 55.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:46 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 | 2.79 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:46 PM EST | |||
| 20.00 | 0.00 | 4.80 | 2.40 | % | 0.12 | 0 | 0 | 6.56 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:46 PM EST | |||
| 22.50 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:46 PM EST | |||
| 25.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:46 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | -0.01 | 7/7/2025 3:59:46 PM EST | |||
| 35.00 | 0.00 | 2.00 | 1.00 | 1.32 | 0.00 | 0.00% | 0.03 | 0 | 23 | 1.66 | -0.08 | 0.03 | -0.03 | 5/1/2025 | 7/7/2025 3:59:46 PM EST |
| 40.00 | 0.00 | 2.75 | 1.38 | % | 0.03 | 0 | 0 | 1.14 | -0.40 | 0.08 | -0.08 | 7/7/2025 3:59:46 PM EST | |||
| 45.00 | 3.40 | 5.60 | 4.50 | % | 0.10 | 0 | 0 | 1.06 | -0.79 | 0.06 | -0.06 | 7/7/2025 3:59:46 PM EST | |||
| 50.00 | 8.00 | 10.90 | 9.45 | % | 0.19 | 0 | 0 | 1.64 | -0.96 | 0.02 | -0.02 | 7/7/2025 3:59:46 PM EST | |||
| 55.00 | 12.40 | 16.40 | 14.40 | % | 0.26 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/7/2025 3:59:46 PM EST |