Options Chain for CAPITAL CITY BANK COM (CCBG) - $42.33 as of 3/13/2026 7:55:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 18.00 | 22.00 | 20.00 | 20.10 | 0.00 | 0.00% | 0.89 | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 3:58:57 PM EST |
| 25.00 | 15.50 | 19.50 | 17.50 | % | 0.70 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:58:57 PM EST | |||
| 30.00 | 10.50 | 14.50 | 12.50 | % | 0.42 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:58:57 PM EST | |||
| 35.00 | 5.50 | 9.50 | 7.50 | % | 0.21 | 0 | 0 | 2.47 | 0.96 | 0.02 | -0.03 | 3/13/2026 3:58:57 PM EST | |||
| 40.00 | 0.60 | 4.90 | 2.75 | % | 0.07 | 0 | 0 | 1.67 | 0.71 | 0.08 | -0.12 | 3/13/2026 3:58:57 PM EST | |||
| 45.00 | 0.00 | 2.75 | 1.38 | % | 0.03 | 0 | 0 | 1.69 | 0.30 | 0.07 | -0.12 | 3/13/2026 3:58:57 PM EST | |||
| 50.00 | 0.00 | 2.75 | 1.38 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.33 | 0.07 | 0.03 | -0.04 | 1/16/2026 | 3/13/2026 3:58:57 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.98 | 0.01 | 0.00 | -0.01 | 3/13/2026 3:58:57 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:58:57 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:58:57 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:58:57 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:58:57 PM EST | |||
| 35.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 2.09 | -0.04 | 0.02 | -0.03 | 3/13/2026 3:58:57 PM EST | |||
| 40.00 | 0.00 | 2.80 | 1.40 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.66 | -0.29 | 0.08 | -0.12 | 1/16/2026 | 3/13/2026 3:58:57 PM EST |
| 45.00 | 0.90 | 5.00 | 2.95 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.39 | -0.70 | 0.07 | -0.12 | 2/11/2026 | 3/13/2026 3:58:57 PM EST |
| 50.00 | 5.70 | 9.50 | 7.60 | % | 0.15 | 0 | 0 | 1.77 | -0.93 | 0.03 | -0.04 | 3/13/2026 3:58:57 PM EST | |||
| 55.00 | 10.50 | 14.50 | 12.50 | % | 0.23 | 0 | 0 | 2.24 | -0.99 | 0.00 | -0.01 | 3/13/2026 3:58:57 PM EST | |||
| 60.00 | 15.50 | 19.50 | 17.50 | % | 0.29 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:58:57 PM EST | |||
| 65.00 | 20.50 | 24.50 | 22.50 | % | 0.35 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:58:57 PM EST |