Options Chain for CAPITAL CITY BANK COM (CCBG) - $50.52 as of 9/10/2026 1:41:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.10 | 27.80 | 25.45 | % | 1.02 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 9/10/2026 4:00:03 PM EST | |||
| 30.00 | 18.00 | 22.80 | 20.40 | % | 0.68 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 9/10/2026 4:00:03 PM EST | |||
| 35.00 | 13.00 | 17.80 | 15.40 | % | 0.44 | 0 | 0 | 3.05 | 1.00 | 0.00 | -0.01 | 9/10/2026 4:00:03 PM EST | |||
| 40.00 | 8.10 | 12.60 | 10.35 | % | 0.26 | 0 | 0 | 2.19 | 0.99 | 0.01 | -0.03 | 9/10/2026 4:00:03 PM EST | |||
| 45.00 | 3.20 | 7.60 | 5.40 | % | 0.12 | 0 | 0 | 1.49 | 0.91 | 0.04 | -0.09 | 9/10/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 1.51 | 0.66 | 0.07 | -0.15 | 9/10/2026 4:00:03 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.18 | 0.34 | 0.05 | -0.12 | 9/10/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.32 | 0.13 | 0.03 | -0.06 | 9/10/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.67 | 0.03 | 0.01 | -0.02 | 9/10/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.97 | 0.01 | 0.00 | 0.00 | 9/10/2026 4:00:03 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 9/10/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 9/10/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 9/10/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.01 | 9/10/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.75 | -0.01 | 0.01 | -0.03 | 9/10/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.14 | -0.09 | 0.04 | -0.09 | 9/10/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 1.72 | -0.34 | 0.07 | -0.15 | 9/10/2026 4:00:03 PM EST | |||
| 55.00 | 2.50 | 7.00 | 4.75 | % | 0.09 | 0 | 0 | 1.44 | -0.66 | 0.05 | -0.12 | 9/10/2026 4:00:03 PM EST | |||
| 60.00 | 7.50 | 11.90 | 9.70 | % | 0.16 | 0 | 0 | 1.88 | -0.87 | 0.03 | -0.06 | 9/10/2026 4:00:03 PM EST | |||
| 65.00 | 12.50 | 17.00 | 14.75 | % | 0.23 | 0 | 0 | 2.31 | -0.97 | 0.01 | -0.02 | 9/10/2026 4:00:03 PM EST | |||
| 70.00 | 17.50 | 22.00 | 19.75 | % | 0.28 | 0 | 0 | 2.64 | -0.99 | 0.00 | 0.00 | 9/10/2026 4:00:03 PM EST | |||
| 75.00 | 22.50 | 27.00 | 24.75 | % | 0.33 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 9/10/2026 4:00:03 PM EST |