CCBG · Capital City Bank Group Inc

Track CCBG — free Ask ALVIS about CCBG

$51.60 +0.65 (+1.28%) At close · Jul 24

Market Cap

$882.43M

17.10M

Options Chain

15-min delayed Underlying $51.60 · at close Jul 24, 2026 Options Calculator

Positioning

Aug 21, 2026 · 27 days to expiry · 20 contracts

Put / call OI

1.33

Put-heavy positioning

Open interest

contracts outstanding

Volume

traded today

Max pain

$50.00

$1.60 below spot

ATM implied vol

36.2%

market's expected move

Open interest by strike

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 27d Sep 18 55d Oct 16 83d Jan 15 174d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	164.9%	0.967	—		—	—	—	—	0
Call · $25 In the money Last — Breakeven — Implied vol 164.9% Delta 0.967 ≈97% ITM Gamma 0.003 Theta -0.031 Vega 0.01 Open interest 0 Model this call Put · $25 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	119%	0.967	—		—	-0.046	136%	—	0
Call · $30 In the money Last — Breakeven — Implied vol 119% Delta 0.967 ≈97% ITM Gamma 0.004 Theta -0.023 Vega 0.011 Open interest 0 Model this call Put · $30 Last — Breakeven — Implied vol 136% Delta -0.046 ≈5% ITM Gamma 0.005 Theta -0.035 Vega 0.011 Open interest 0 Model this put
0	—	100.1%	0.942	—		—	-0.06	102.2%	—	0
Call · $35 In the money Last — Breakeven — Implied vol 100.1% Delta 0.942 ≈94% ITM Gamma 0.008 Theta -0.03 Vega 0.02 Open interest 0 Model this call Put · $35 Last — Breakeven — Implied vol 102.2% Delta -0.06 ≈6% ITM Gamma 0.008 Theta -0.032 Vega 0.02 Open interest 0 Model this put
0	—	50.7%	0.974	—		$0.55	-0.082	73%	1	1
Call · $40 In the money Last — Breakeven — Implied vol 50.7% Delta 0.974 ≈97% ITM Gamma 0.008 Theta -0.009 Vega 0.006 Open interest 0 Model this call Put · $40 Last $0.55 Breakeven $39.45 Implied vol 73% Delta -0.082 ≈8% ITM Gamma 0.015 Theta -0.029 Vega 0.022 Open interest 1 Model this put
1	1	42.2%	0.896	$4.60		$1.15	-0.123	46.8%	1	1
Call · $45 In the money Last $4.60 Breakeven $49.60 Implied vol 42.2% Delta 0.896 ≈90% ITM Gamma 0.03 Theta -0.021 Vega 0.023 Open interest 1 Model this call Put · $45 Last $1.15 Breakeven $43.85 Implied vol 46.8% Delta -0.123 ≈12% ITM Gamma 0.031 Theta -0.025 Vega 0.034 Open interest 1 Model this put
1	1	32%	0.663	$2.51		$3.10	-0.362	40.4%	1	2
Call · $50 In the money Last $2.51 Breakeven $52.51 Implied vol 32% Delta 0.663 ≈66% ITM Gamma 0.083 Theta -0.032 Vega 0.054 Open interest 1 Model this call Put · $50 Last $3.10 Breakeven $46.90 Implied vol 40.4% Delta -0.362 ≈36% ITM Gamma 0.067 Theta -0.039 Vega 0.054 Open interest 2 Model this put
Underlying $51.60
1	1	33%	0.254	$0.60		—	-0.752	32.6%	—	0
Call · $55 Last $0.60 Breakeven $55.60 Implied vol 33% Delta 0.254 ≈25% ITM Gamma 0.07 Theta -0.028 Vega 0.05 Open interest 1 Model this call Put · $55 In the money Last — Breakeven — Implied vol 32.6% Delta -0.752 ≈75% ITM Gamma 0.072 Theta -0.026 Vega 0.049 Open interest 0 Model this put
0	—	49%	0.142	—		—	-0.921	38.9%	—	0
Call · $60 Last — Breakeven — Implied vol 49% Delta 0.142 ≈14% ITM Gamma 0.033 Theta -0.029 Vega 0.027 Open interest 0 Model this call Put · $60 In the money Last — Breakeven — Implied vol 38.9% Delta -0.921 ≈92% ITM Gamma 0.029 Theta -0.013 Vega 0.025 Open interest 0 Model this put
0	—	63.3%	0.105	—		—	-0.952	50.3%	—	0
Call · $65 Last — Breakeven — Implied vol 63.3% Delta 0.105 ≈11% ITM Gamma 0.021 Theta -0.03 Vega 0.028 Open interest 0 Model this call Put · $65 In the money Last — Breakeven — Implied vol 50.3% Delta -0.952 ≈95% ITM Gamma 0.016 Theta -0.011 Vega 0.015 Open interest 0 Model this put
0	—	—	—	—		—	-0.948	66.6%	—	0
Call · $70 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $70 In the money Last — Breakeven — Implied vol 66.6% Delta -0.948 ≈95% ITM Gamma 0.012 Theta -0.016 Vega 0.016 Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

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 726601 CUSIP 139674105 13F (30d) 20 filings 20 filers Visit website Investor relations