Options Chain for SEACOAST BKG CORP FLA COM NEW (SBCF) - $30.97 as of 8/22/2025 8:39:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 16.00 | 21.00 | 18.50 | % | 1.48 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 15.00 | 13.50 | 18.50 | 16.00 | % | 1.07 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 17.50 | 11.00 | 16.00 | 13.50 | % | 0.77 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 20.00 | 8.50 | 13.40 | 10.95 | 7.50 | 0.00 | 0.00% | 0.55 | 0 | 2 | 2.44 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 8/22/2025 3:59:59 PM EST |
| 22.50 | 6.00 | 10.80 | 8.40 | % | 0.37 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 25.00 | 3.50 | 8.30 | 5.90 | 2.55 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.58 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/22/2025 3:59:59 PM EST |
| 30.00 | 1.20 | 1.70 | 1.45 | 1.10 | +0.24 | +27.91% | 0.05 | 10 | 32 | 0.27 | 0.66 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 4.40 | 2.20 | % | 0.06 | 0 | 0 | 1.74 | 0.06 | 0.05 | 0.00 | 8/22/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 4.40 | 2.20 | % | 0.18 | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 4.40 | 2.20 | 0.32 | 0.00 | 0.00% | 0.15 | 0 | 5 | 4.61 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 8/22/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 2 | 2.70 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 15 | 2.25 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 8/22/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 1.20 | 0.60 | 1.74 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.48 | -0.34 | 0.16 | -0.01 | 7/23/2025 | 8/22/2025 3:59:59 PM EST |
| 35.00 | 3.00 | 6.50 | 4.75 | % | 0.14 | 0 | 0 | 1.14 | -0.94 | 0.05 | 0.00 | 8/22/2025 3:59:59 PM EST |