Options Chain for CAPITAL CITY BK GROUP INC COM (CCBG) - $37.40 as of 2/10/2025 10:33:40 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.70 | 22.00 | % | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 2/10/2025 9:58:53 AM EST | |||
| 20.00 | 15.10 | 19.50 | % | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 2/10/2025 9:58:53 AM EST | |||
| 22.50 | 12.70 | 17.00 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 2/10/2025 9:58:53 AM EST | |||
| 25.00 | 11.60 | 14.00 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 2/10/2025 9:58:53 AM EST | |||
| 30.00 | 6.70 | 8.50 | % | 0 | 0 | 2.21 | 0.98 | 0.01 | -0.01 | 2/10/2025 9:58:53 AM EST | |||
| 35.00 | 1.75 | 5.00 | % | 0 | 0 | 1.37 | 0.76 | 0.08 | -0.06 | 2/10/2025 9:58:53 AM EST | |||
| 40.00 | 0.00 | 2.95 | 0.69 | 0.00 | 0.00% | 0 | 1 | 1.63 | 0.30 | 0.09 | -0.06 | 12/24/2024 | 2/10/2025 9:58:53 AM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.05 | 0.03 | -0.02 | 2/10/2025 9:58:53 AM EST | |||
| 50.00 | 0.00 | 3.10 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 2/10/2025 9:58:53 AM EST | |||
| 55.00 | 0.00 | 3.10 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 2/10/2025 9:58:53 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 2/10/2025 9:58:53 AM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 2/10/2025 9:58:53 AM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 2/10/2025 9:58:53 AM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 2/10/2025 9:58:53 AM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | -0.02 | 0.01 | -0.01 | 2/10/2025 9:58:53 AM EST | |||
| 35.00 | 0.00 | 0.30 | % | 0 | 0 | 0.66 | -0.24 | 0.08 | -0.06 | 2/10/2025 9:58:53 AM EST | |||
| 40.00 | 2.05 | 4.60 | % | 0 | 0 | 1.19 | -0.70 | 0.09 | -0.06 | 2/10/2025 9:58:53 AM EST | |||
| 45.00 | 7.10 | 9.80 | % | 0 | 0 | 1.71 | -0.95 | 0.03 | -0.02 | 2/10/2025 9:58:53 AM EST | |||
| 50.00 | 10.90 | 15.00 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 2/10/2025 9:58:53 AM EST | |||
| 55.00 | 15.50 | 19.50 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 2/10/2025 9:58:53 AM EST |