[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CCBG":3,"stock-options-CCBG":35,"homepage-market-summary":238},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CCBG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Capital City Bank Group Inc","Nasdaq",null,"STATE COMMERCIAL BANKS","Capital City Bank Group Inc is a United States-based group engaged in Banking services, Trust and asset management services, and Brokerage services. The company operates in one segment with two principal services: Banking Services and Wealth Management Services. It offers retail and commercial banking business in the form of traditional deposit and credit services, asset management, trust, mortgage banking, merchant services, bank cards, data processing, and securities brokerage services, among others, through its banking offices in Florida, Georgia, and Alabama.","927","Tallahassee, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.1748,1.08,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},49.66,49.2,49.72,49.17,48.8,0.86,1.76,54176.440115,3041,49.495,53.6,38.27,81641.00931549004,74.3,8136,{"status":36,"has_options":37,"symbol":4,"underlying_price":20,"selected_expiration":38,"days_to_expiration":41,"iv_index":43,"expiration_iv":43,"kpis":44,"expirations":48,"strikes":62,"updated_at":237,"task_id":9},"SUCCESS",true,{"date":39,"label":39,"type":40,"days_to_expiration":41,"dte":41,"compact":42,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.5,{"total_volume":45,"total_open_interest":46,"put_call_ratio":47,"implied_volatility":43},0,25,0.14,[49,50,54,58],{"date":39,"label":39,"type":40,"days_to_expiration":41,"dte":41,"compact":42,"implied_volatility":9},{"date":51,"label":51,"type":40,"days_to_expiration":52,"dte":52,"compact":53,"implied_volatility":9},"2026-11-20",49,"261120",{"date":55,"label":55,"type":40,"days_to_expiration":56,"dte":56,"compact":57,"implied_volatility":9},"2027-01-15",105,"270115",{"date":59,"label":59,"type":40,"days_to_expiration":60,"dte":60,"compact":61,"implied_volatility":9},"2027-04-16",196,"270416",[63,75,82,96,111,126,146,168,189,206,223],{"strike":64,"call":65,"put":71,"callItm":37,"putItm":14,"isAtm":14},22.5,{"contract_symbol":66,"symbol":66,"bid":46,"ask":67,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":68,"implied_volatility":68,"delta":69,"gamma":45,"theta":45,"vega":45,"rho":70,"in_the_money":37},"CCBG  261016C00022500",29.3,0.1524,1,0.00863,{"contract_symbol":72,"symbol":72,"bid":45,"ask":73,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":74,"implied_volatility":74,"delta":45,"gamma":45,"theta":45,"vega":45,"rho":45,"in_the_money":14},"CCBG  261016P00022500",4.9,0.6955,{"strike":46,"call":76,"put":80,"callItm":37,"putItm":14,"isAtm":14},{"contract_symbol":77,"symbol":77,"bid":64,"ask":78,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":68,"implied_volatility":68,"delta":69,"gamma":45,"theta":45,"vega":45,"rho":79,"in_the_money":37},"CCBG  261016C00025000",27,0.009588,{"contract_symbol":81,"symbol":81,"bid":45,"ask":73,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":74,"implied_volatility":74,"delta":45,"gamma":45,"theta":45,"vega":45,"rho":45,"in_the_money":14},"CCBG  261016P00025000",{"strike":83,"call":84,"put":89,"callItm":37,"putItm":14,"isAtm":14},30,{"contract_symbol":85,"symbol":85,"bid":86,"ask":87,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":68,"implied_volatility":68,"delta":69,"gamma":45,"theta":45,"vega":45,"rho":88,"in_the_money":37},"CCBG  261016C00030000",17.5,21.9,0.011506,{"contract_symbol":90,"symbol":90,"bid":45,"ask":73,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":74,"implied_volatility":74,"delta":91,"gamma":92,"theta":93,"vega":94,"rho":95,"in_the_money":14},"CCBG  261016P00030000",-0.000082,0.000049,-0.000079,0.000032,-0.000002,{"strike":97,"call":98,"put":103,"callItm":37,"putItm":14,"isAtm":14},35,{"contract_symbol":99,"symbol":99,"bid":100,"ask":101,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":68,"implied_volatility":68,"delta":69,"gamma":45,"theta":45,"vega":45,"rho":102,"in_the_money":37},"CCBG  261016C00035000",12.5,17,0.013424,{"contract_symbol":104,"symbol":104,"bid":45,"ask":105,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":74,"implied_volatility":74,"delta":106,"gamma":107,"theta":108,"vega":109,"rho":110,"in_the_money":14},"CCBG  261016P00035000",0.25,-0.004185,0.001824,-0.002978,0.0012,-0.000083,{"strike":112,"call":113,"put":118,"callItm":37,"putItm":14,"isAtm":14},40,{"contract_symbol":114,"symbol":114,"bid":115,"ask":116,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":68,"implied_volatility":68,"delta":69,"gamma":45,"theta":45,"vega":45,"rho":117,"in_the_money":37},"CCBG  261016C00040000",7.5,12,0.015341,{"contract_symbol":119,"symbol":119,"bid":45,"ask":120,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":74,"implied_volatility":74,"delta":121,"gamma":122,"theta":123,"vega":124,"rho":125,"in_the_money":14},"CCBG  261016P00040000",3.9,-0.048825,0.014962,-0.02443,0.009842,-0.000985,{"strike":127,"call":128,"put":137,"callItm":37,"putItm":14,"isAtm":14},45,{"contract_symbol":129,"symbol":129,"bid":130,"ask":131,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":68,"implied_volatility":68,"delta":132,"gamma":133,"theta":134,"vega":135,"rho":136,"in_the_money":37},"CCBG  261016C00045000",2.5,7,0.999545,0.0011,-0.000086,0.000159,0.01725,{"contract_symbol":138,"symbol":138,"bid":45,"ask":139,"last":140,"change":45,"changePercent":9,"volume":45,"openInterest":69,"open_interest":69,"iv":74,"implied_volatility":74,"delta":141,"gamma":142,"theta":143,"vega":144,"rho":145,"in_the_money":14},"CCBG  261016P00045000",4.5,0.6,-0.214304,0.043119,-0.070407,0.028363,-0.00442,{"strike":147,"call":148,"put":158,"callItm":14,"putItm":37,"isAtm":37},50,{"contract_symbol":149,"symbol":149,"bid":45,"ask":150,"last":151,"change":45,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":152,"implied_volatility":152,"delta":153,"gamma":154,"theta":155,"vega":156,"rho":157,"in_the_money":14},"CCBG  261016C00050000",4.8,3.05,0.5366,0.495059,0.076439,-0.074305,0.038796,0.008692,{"contract_symbol":159,"symbol":159,"bid":45,"ask":73,"last":160,"change":45,"changePercent":9,"volume":45,"openInterest":161,"open_interest":161,"iv":162,"implied_volatility":162,"delta":163,"gamma":164,"theta":165,"vega":166,"rho":167,"in_the_money":37},"CCBG  261016P00050000",1.15,2,0.287,-0.537164,0.142306,-0.039573,0.03863,-0.010728,{"strike":169,"call":170,"put":180,"callItm":14,"putItm":37,"isAtm":14},55,{"contract_symbol":171,"symbol":171,"bid":45,"ask":73,"last":172,"change":45,"changePercent":9,"volume":45,"openInterest":173,"open_interest":173,"iv":174,"implied_volatility":174,"delta":175,"gamma":176,"theta":177,"vega":178,"rho":179,"in_the_money":14},"CCBG  261016C00055000",0.95,22,0.9084,0.313778,0.040144,-0.111829,0.034491,0.00535,{"contract_symbol":181,"symbol":181,"bid":182,"ask":115,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":183,"implied_volatility":183,"delta":184,"gamma":185,"theta":186,"vega":187,"rho":188,"in_the_money":37},"CCBG  261016P00055000",3.5,0.3287,-0.939936,0.037291,-0.013605,0.011595,-0.019981,{"strike":190,"call":191,"put":198,"callItm":14,"putItm":37,"isAtm":14},60,{"contract_symbol":192,"symbol":192,"bid":45,"ask":73,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":174,"implied_volatility":174,"delta":193,"gamma":194,"theta":195,"vega":196,"rho":197,"in_the_money":14},"CCBG  261016C00060000",0.164958,0.028094,-0.078261,0.024138,0.002868,{"contract_symbol":199,"symbol":199,"bid":200,"ask":100,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":183,"implied_volatility":183,"delta":201,"gamma":202,"theta":203,"vega":204,"rho":205,"in_the_money":37},"CCBG  261016P00060000",8.5,-0.998168,0.001831,-0.000668,0.000569,-0.022978,{"strike":207,"call":208,"put":215,"callItm":14,"putItm":37,"isAtm":14},65,{"contract_symbol":209,"symbol":209,"bid":45,"ask":73,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":174,"implied_volatility":174,"delta":210,"gamma":211,"theta":212,"vega":213,"rho":214,"in_the_money":14},"CCBG  261016C00065000",0.077191,0.016378,-0.045625,0.014072,0.00136,{"contract_symbol":216,"symbol":216,"bid":217,"ask":86,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":183,"implied_volatility":183,"delta":218,"gamma":219,"theta":220,"vega":221,"rho":222,"in_the_money":37},"CCBG  261016P00065000",13.5,-0.999983,0.000023,-0.000008,0.000007,-0.02493,{"strike":224,"call":225,"put":232,"callItm":14,"putItm":37,"isAtm":14},70,{"contract_symbol":226,"symbol":226,"bid":45,"ask":73,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":174,"implied_volatility":174,"delta":227,"gamma":228,"theta":229,"vega":230,"rho":231,"in_the_money":14},"CCBG  261016C00070000",0.032825,0.008297,-0.023113,0.007129,0.000584,{"contract_symbol":233,"symbol":233,"bid":234,"ask":64,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":183,"implied_volatility":183,"delta":235,"gamma":45,"theta":45,"vega":45,"rho":236,"in_the_money":37},"CCBG  261016P00070000",18.5,-1,-0.026847,"2026-10-02T23:02:07.186815+00:00",{"status":239,"indices":240,"watchlist":281,"sectors":303,"benchmarks":358},"success",[241,248,254,261,268,274],{"symbol":242,"name":243,"price":244,"change":245,"pct_change":246,"is_up":37,"sparkline":247,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":249,"name":250,"price":251,"change":252,"pct_change":69,"is_up":37,"sparkline":253,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":255,"name":256,"price":257,"change":258,"pct_change":259,"is_up":37,"sparkline":260,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":262,"name":263,"price":264,"change":265,"pct_change":266,"is_up":37,"sparkline":267,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":269,"name":270,"price":271,"change":46,"pct_change":272,"is_up":37,"sparkline":273,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":275,"name":276,"price":277,"change":278,"pct_change":279,"is_up":14,"sparkline":280,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[282,289,296],{"symbol":283,"name":284,"price":285,"change":286,"pct_change":287,"is_up":37,"sparkline":288,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":290,"name":291,"price":292,"change":293,"pct_change":294,"is_up":37,"sparkline":295,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":297,"name":298,"price":299,"change":300,"pct_change":301,"is_up":37,"sparkline":302,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[304,309,314,319,324,328,333,338,343,348,353],{"name":305,"etf":306,"change":307,"price":308,"is_up":37},"Technology","XLK",1.01,199.81,{"name":310,"etf":311,"change":312,"price":313,"is_up":37},"Financials","XLF",0.06,53.49,{"name":315,"etf":316,"change":317,"price":318,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":320,"etf":321,"change":322,"price":323,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":325,"etf":326,"change":105,"price":327,"is_up":37},"Consumer Staples","XLP",80.53,{"name":329,"etf":330,"change":331,"price":332,"is_up":37},"Energy","XLE",0.4,62.95,{"name":334,"etf":335,"change":336,"price":337,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":339,"etf":340,"change":341,"price":342,"is_up":37},"Materials","XLB",0.66,48.86,{"name":344,"etf":345,"change":346,"price":347,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":349,"etf":350,"change":351,"price":352,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":354,"etf":355,"change":356,"price":357,"is_up":37},"Comm Services","XLC",0.35,110.32,[359,364,368,372],{"ticker":360,"name":361,"price":362,"change":363,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":365,"name":366,"price":367,"change":294,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":369,"name":370,"price":371,"change":259,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":373,"name":374,"price":375,"change":272,"is_up":37},"IWM","iShares Russell 2000",281.52]