Options Chain for CAPITAL CITY BANK COM (CCBG) - $48.12 as of 7/8/2026 8:20:26 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 | 26.00 | 30.50 | 28.25 | % | 1.41 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 22.50 | 23.50 | 28.00 | 25.75 | % | 1.14 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 25.00 | 21.00 | 25.50 | 23.25 | % | 0.93 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 30.00 | 16.00 | 20.50 | 18.25 | % | 0.61 | 0 | 0 | 3.68 | 1.00 | 0.00 | -0.01 | 7/8/2026 3:59:57 PM EST | |||
| 35.00 | 11.00 | 15.50 | 13.25 | % | 0.38 | 0 | 5 | 2.82 | 0.99 | 0.00 | -0.02 | 7/8/2026 3:59:57 PM EST | |||
| 40.00 | 6.60 | 10.50 | 8.55 | % | 0.21 | 0 | 0 | 2.05 | 0.92 | 0.02 | -0.06 | 7/8/2026 3:59:57 PM EST | |||
| 45.00 | 1.90 | 5.50 | 3.70 | 5.10 | 0.00 | 0.00% | 0.08 | 0 | 6 | 1.31 | 0.72 | 0.05 | -0.12 | 7/6/2026 | 7/8/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 20 | 1.88 | 0.40 | 0.06 | -0.13 | 4/17/2026 | 7/8/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 1 | 2.43 | 0.16 | 0.04 | -0.08 | 7/8/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.88 | 0.05 | 0.02 | -0.03 | 7/8/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 2.28 | 0.01 | 0.01 | -0.01 | 7/8/2026 3:59:57 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 | 7.84 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 22.50 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 6.98 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | -0.01 | 7/8/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 3.93 | -0.01 | 0.00 | -0.02 | 7/8/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 3.90 | 1.95 | % | 0.05 | 0 | 0 | 2.64 | -0.08 | 0.02 | -0.06 | 7/8/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.14 | -0.28 | 0.05 | -0.12 | 7/8/2026 3:59:57 PM EST | |||
| 50.00 | 0.50 | 4.90 | 2.70 | % | 0.05 | 0 | 0 | 1.25 | -0.60 | 0.06 | -0.13 | 7/8/2026 3:59:57 PM EST | |||
| 55.00 | 5.00 | 8.60 | 6.80 | % | 0.12 | 0 | 0 | 1.31 | -0.84 | 0.04 | -0.08 | 7/8/2026 3:59:57 PM EST | |||
| 60.00 | 10.00 | 14.00 | 12.00 | % | 0.20 | 0 | 0 | 1.87 | -0.95 | 0.02 | -0.03 | 7/8/2026 3:59:57 PM EST | |||
| 65.00 | 15.00 | 19.00 | 17.00 | % | 0.26 | 0 | 0 | 2.21 | -0.98 | 0.01 | -0.01 | 7/8/2026 3:59:57 PM EST |