Options Chain for SEACOAST BKG CORP FLA COM NEW (SBCF) - $32.56 as of 12/3/2025 8:48:08 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 | 18.10 | 22.50 | 20.30 | % | 1.62 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 15.00 | 15.60 | 20.00 | 17.80 | % | 1.19 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 17.50 | 13.10 | 17.50 | 15.30 | % | 0.87 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 20.00 | 10.60 | 15.00 | 12.80 | % | 0.64 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 22.50 | 7.50 | 12.40 | 9.95 | 9.00 | 0.00 | 0.00% | 0.44 | 0 | 2 | 2.81 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 12/3/2025 4:00:01 PM EST |
| 25.00 | 5.00 | 9.80 | 7.40 | % | 0.30 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 30.00 | 2.55 | 3.10 | 2.83 | 2.20 | 0.00 | 0.00% | 0.09 | 0 | 408 | 0.47 | 0.83 | 0.10 | -0.02 | 12/1/2025 | 12/3/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 646 | 0.73 | 0.20 | 0.10 | -0.02 | 11/21/2025 | 12/3/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 4.20 | 2.10 | % | 0.05 | 0 | 0 | 2.49 | 0.01 | 0.01 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.78 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/3/2025 4:00:01 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 | 4.20 | 2.10 | 0.01 | 0.00 | 0.00% | 0.17 | 0 | 33 | 7.23 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 12/3/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 4.20 | 2.10 | 0.50 | 0.00 | 0.00% | 0.14 | 0 | 2 | 6.07 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 12/3/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 4.20 | 2.10 | % | 0.12 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 4.20 | 2.10 | % | 0.11 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 12/3/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 4.20 | 2.10 | % | 0.08 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.48 | -0.17 | 0.10 | -0.02 | 10/24/2025 | 12/3/2025 4:00:01 PM EST |
| 35.00 | 1.15 | 4.90 | 3.03 | % | 0.09 | 0 | 0 | 1.22 | -0.80 | 0.10 | -0.02 | 12/3/2025 4:00:01 PM EST | |||
| 40.00 | 6.10 | 10.00 | 8.05 | % | 0.20 | 0 | 0 | 1.78 | -0.99 | 0.01 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 45.00 | 10.90 | 14.50 | 12.70 | % | 0.28 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST |