CCB · Coastal Financial Corp · Options Chain

Track CCB — free

$45.97 -0.03 (-0.07%) At close · Sep 18

Russell 2000 member Rebalance outlook locked

Market Cap

$712.34M

15.29M

Options Chain

Underlying $45.97 · at close Sep 18, 2026 Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Oct 16, 2026 · 26 days to expiry · 42 contracts · mixed daily-bar sessions · Mar 6, 2026–Sep 18, 2026; 19 unknown

Put / call OI

0.11

Call-heavy positioning

Open interest

1,188

as of Sep 17, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$50.00

$4.03 above spot

ATM implied vol

55.4%

market's expected move

Open interest by strike

Calls Puts

100

105

110

115

120

125

130

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Oct 16 26d Nov 20 61d Jan 15 117d Apr 16 208d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$14.70	$18.20	—		—	$0.00	$2.25	—	—	—	—
Call · $30 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:55.314 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $30 Daily-bar session Unknown Quote as of 2026-09-18 19:59:55.281 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
21	13	73.4%	0.934	$10.90	$11.80	$14.80		$0.50	$0.00	$1.15	—	—	6	11
Call · $35 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-18 19:59:59.682 UTC Last $14.80 Breakeven $49.80 Implied vol 73.4% Delta 0.934 ≈93% ITM Gamma 0.014 Theta -0.026 Vega 0.016 Open interest 21 OI effective date Sep 17, 2026 Model this call Put · $35 Daily-bar session Aug 10, 2026 Quote as of 2026-09-18 19:59:55.829 UTC Last $0.50 Breakeven $34.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 17, 2026 Model this put
13	1	63.6%	0.821	$6.50	$7.30	$11.70		$0.80	$0.55	$1.15	-0.182	64.6%	25	33
Call · $40 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-18 19:59:59.682 UTC Last $11.70 Breakeven $51.70 Implied vol 63.6% Delta 0.821 ≈82% ITM Gamma 0.034 Theta -0.043 Vega 0.032 Open interest 13 OI effective date Sep 17, 2026 Model this call Put · $40 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.417 UTC Last $0.80 Breakeven $39.20 Implied vol 64.6% Delta -0.182 ≈18% ITM Gamma 0.033 Theta -0.039 Vega 0.032 Open interest 33 OI effective date Sep 17, 2026 Model this put
7	1	54.2%	0.595	$1.80	$4.60	$3.40		$2.00	$1.45	$3.00	-0.407	56.7%	2	13
Call · $45 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:27.670 UTC Last $3.40 Breakeven $48.40 Implied vol 54.2% Delta 0.595 ≈59% ITM Gamma 0.058 Theta -0.052 Vega 0.048 Open interest 7 OI effective date Sep 17, 2026 Model this call Put · $45 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:24.697 UTC Last $2.00 Breakeven $43.00 Implied vol 56.7% Delta -0.407 ≈41% ITM Gamma 0.056 Theta -0.05 Vega 0.048 Open interest 13 OI effective date Sep 17, 2026 Model this put
Underlying $45.97
259	10	52.1%	0.303	$0.05	$2.25	$1.10		$5.00	$3.20	$6.00	-0.752	41.3%	1	12
Call · $50 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:55.313 UTC Last $1.10 Breakeven $51.10 Implied vol 52.1% Delta 0.303 ≈30% ITM Gamma 0.055 Theta -0.044 Vega 0.043 Open interest 259 OI effective date Sep 17, 2026 Model this call Put · $50 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-18 19:59:55.319 UTC Last $5.00 Breakeven $45.00 Implied vol 41.3% Delta -0.752 ≈75% ITM Gamma 0.062 Theta -0.027 Vega 0.039 Open interest 12 OI effective date Sep 17, 2026 Model this put
398	10	53.6%	0.123	$0.25	$0.50	$0.65		—	$7.50	$10.40	-0.959	37%	—	1
Call · $55 Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 19:59:54.824 UTC Last $0.65 Breakeven $55.65 Implied vol 53.6% Delta 0.123 ≈12% ITM Gamma 0.031 Theta -0.026 Vega 0.025 Open interest 398 OI effective date Sep 17, 2026 Model this call Put · $55 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:55.319 UTC Last — Breakeven — Implied vol 37% Delta -0.959 ≈96% ITM Gamma 0.019 Theta -0.002 Vega 0.011 Open interest 1 OI effective date Sep 17, 2026 Model this put
277	277	—	—	$0.00	$1.15	$1.12		—	$12.90	$15.90	-0.877	78.2%	—	1
Call · $60 Daily-bar session Aug 12, 2026 Quote as of 2026-09-18 19:59:50.131 UTC Last $1.12 Breakeven $61.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 277 OI effective date Sep 17, 2026 Model this call Put · $60 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.966 UTC Last — Breakeven — Implied vol 78.2% Delta -0.877 ≈88% ITM Gamma 0.021 Theta -0.032 Vega 0.025 Open interest 1 OI effective date Sep 17, 2026 Model this put
13	5	—	—	$0.00	$0.75	$0.15		$10.00	$17.40	$20.90	-0.927	82.2%	10	45
Call · $65 Daily-bar session Sep 10, 2026 Quote as of 2026-09-18 19:57:10.084 UTC Last $0.15 Breakeven $65.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 17, 2026 Model this call Put · $65 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-18 19:59:55.281 UTC Last $10.00 Breakeven $55.00 Implied vol 82.2% Delta -0.927 ≈93% ITM Gamma 0.014 Theta -0.02 Vega 0.017 Open interest 45 OI effective date Sep 17, 2026 Model this put
8	40	—	—	$0.00	$2.15	$0.15		$5.33	$22.60	$25.80	-0.926	99.2%	1	—
Call · $70 Daily-bar session Sep 8, 2026 Quote as of 2026-09-18 19:59:50.131 UTC Last $0.15 Breakeven $70.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 17, 2026 Model this call Put · $70 In the money Daily-bar session Apr 10, 2026 Quote as of 2026-09-18 19:59:57.884 UTC Last $5.33 Breakeven $64.67 Implied vol 99.2% Delta -0.926 ≈93% ITM Gamma 0.012 Theta -0.026 Vega 0.017 Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$2.15	$0.15		$10.30	$27.40	$30.90	—	—	1	—
Call · $75 Daily-bar session Aug 4, 2026 Quote as of 2026-09-18 19:56:25.274 UTC Last $0.15 Breakeven $75.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 Model this call Put · $75 In the money Daily-bar session Apr 29, 2026 Quote as of 2026-09-18 19:59:57.884 UTC Last $10.30 Breakeven $64.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.15	$9.70		—	$32.40	$35.80	—	—	—	—
Call · $80 Daily-bar session Mar 6, 2026 Quote as of 2026-09-18 19:56:25.730 UTC Last $9.70 Breakeven $89.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $80 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:49.244 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
43	1	—	—	$0.00	$2.15	$0.10		$14.46	$37.40	$40.80	—	—	10	—
Call · $85 Daily-bar session Sep 3, 2026 Quote as of 2026-09-18 19:56:24.685 UTC Last $0.10 Breakeven $85.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 43 OI effective date Sep 17, 2026 Model this call Put · $85 In the money Daily-bar session Jul 23, 2026 Quote as of 2026-09-18 19:59:49.244 UTC Last $14.46 Breakeven $70.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	2	—	—	$0.00	$2.15	$0.75		—	$42.40	$45.80	—	—	—	—
Call · $90 Daily-bar session Sep 3, 2026 Quote as of 2026-09-18 19:56:24.685 UTC Last $0.75 Breakeven $90.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 17, 2026 Model this call Put · $90 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:49.244 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
25	2	—	—	$0.00	$2.15	$0.05		$43.80	$47.40	$50.80	—	—	1	—
Call · $95 Daily-bar session Aug 20, 2026 Quote as of 2026-09-18 19:55:15.837 UTC Last $0.05 Breakeven $95.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 17, 2026 Model this call Put · $95 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-18 19:59:57.884 UTC Last $43.80 Breakeven $51.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$52.40	$55.80	—	—	—	—
Call · $100 Daily-bar session Unknown Quote as of 2026-09-18 19:56:24.685 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $100 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:49.244 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$1.15	$0.85		—	$57.40	$60.80	—	—	—	—
Call · $105 Daily-bar session May 18, 2026 Quote as of 2026-09-18 19:56:24.686 UTC Last $0.85 Breakeven $105.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 Model this call Put · $105 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:49.244 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$62.40	$65.80	—	—	—	—
Call · $110 Daily-bar session Unknown Quote as of 2026-09-18 19:55:28.323 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $110 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:49.244 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$67.40	$70.80	—	—	—	—
Call · $115 Daily-bar session Unknown Quote as of 2026-09-18 19:55:15.926 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $115 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:49.244 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$72.60	$75.80	—	—	—	—
Call · $120 Daily-bar session Unknown Quote as of 2026-09-18 19:55:16.010 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $120 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:57.884 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$77.60	$80.80	—	—	—	—
Call · $125 Daily-bar session Unknown Quote as of 2026-09-18 19:55:16.025 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $125 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:57.884 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$82.40	$85.80	—	—	—	—
Call · $130 Daily-bar session Unknown Quote as of 2026-09-18 19:55:16.039 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $130 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:57.884 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Mar 6, 2026–Sep 18, 2026; 19 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1437958 CUSIP 19046P209 13F (30d) 7 filings 7 filers Visit website Investor relations