[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CCBG":3,"homepage-market-summary":35,"stock-options-CCBG":177},{"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,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":188,"strikes":202,"updated_at":375,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.5,{"total_volume":186,"total_open_interest":71,"put_call_ratio":187,"implied_volatility":184},0,0.14,[189,190,194,198],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":191,"label":191,"type":181,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-11-20",49,"261120",{"date":195,"label":195,"type":181,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-01-15",105,"270115",{"date":199,"label":199,"type":181,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-04-16",196,"270416",[203,214,221,235,249,264,284,306,327,344,361],{"strike":204,"call":205,"put":210,"callItm":44,"putItm":14,"isAtm":14},22.5,{"contract_symbol":206,"symbol":206,"bid":71,"ask":207,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":208,"implied_volatility":208,"delta":51,"gamma":186,"theta":186,"vega":186,"rho":209,"in_the_money":44},"CCBG  261016C00022500",29.3,0.1524,0.00863,{"contract_symbol":211,"symbol":211,"bid":186,"ask":212,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":213,"implied_volatility":213,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"CCBG  261016P00022500",4.9,0.6955,{"strike":71,"call":215,"put":219,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":216,"symbol":216,"bid":204,"ask":217,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":208,"implied_volatility":208,"delta":51,"gamma":186,"theta":186,"vega":186,"rho":218,"in_the_money":44},"CCBG  261016C00025000",27,0.009588,{"contract_symbol":220,"symbol":220,"bid":186,"ask":212,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":213,"implied_volatility":213,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"CCBG  261016P00025000",{"strike":222,"call":223,"put":228,"callItm":44,"putItm":14,"isAtm":14},30,{"contract_symbol":224,"symbol":224,"bid":225,"ask":226,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":208,"implied_volatility":208,"delta":51,"gamma":186,"theta":186,"vega":186,"rho":227,"in_the_money":44},"CCBG  261016C00030000",17.5,21.9,0.011506,{"contract_symbol":229,"symbol":229,"bid":186,"ask":212,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":213,"implied_volatility":213,"delta":230,"gamma":231,"theta":232,"vega":233,"rho":234,"in_the_money":14},"CCBG  261016P00030000",-0.000082,0.000049,-0.000079,0.000032,-0.000002,{"strike":236,"call":237,"put":242,"callItm":44,"putItm":14,"isAtm":14},35,{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":208,"implied_volatility":208,"delta":51,"gamma":186,"theta":186,"vega":186,"rho":241,"in_the_money":44},"CCBG  261016C00035000",12.5,17,0.013424,{"contract_symbol":243,"symbol":243,"bid":186,"ask":127,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":213,"implied_volatility":213,"delta":244,"gamma":245,"theta":246,"vega":247,"rho":248,"in_the_money":14},"CCBG  261016P00035000",-0.004185,0.001824,-0.002978,0.0012,-0.000083,{"strike":250,"call":251,"put":256,"callItm":44,"putItm":14,"isAtm":14},40,{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":208,"implied_volatility":208,"delta":51,"gamma":186,"theta":186,"vega":186,"rho":255,"in_the_money":44},"CCBG  261016C00040000",7.5,12,0.015341,{"contract_symbol":257,"symbol":257,"bid":186,"ask":258,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":213,"implied_volatility":213,"delta":259,"gamma":260,"theta":261,"vega":262,"rho":263,"in_the_money":14},"CCBG  261016P00040000",3.9,-0.048825,0.014962,-0.02443,0.009842,-0.000985,{"strike":265,"call":266,"put":275,"callItm":44,"putItm":14,"isAtm":14},45,{"contract_symbol":267,"symbol":267,"bid":268,"ask":269,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":208,"implied_volatility":208,"delta":270,"gamma":271,"theta":272,"vega":273,"rho":274,"in_the_money":44},"CCBG  261016C00045000",2.5,7,0.999545,0.0011,-0.000086,0.000159,0.01725,{"contract_symbol":276,"symbol":276,"bid":186,"ask":277,"last":278,"change":186,"changePercent":9,"volume":186,"openInterest":51,"open_interest":51,"iv":213,"implied_volatility":213,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"in_the_money":14},"CCBG  261016P00045000",4.5,0.6,-0.214304,0.043119,-0.070407,0.028363,-0.00442,{"strike":285,"call":286,"put":296,"callItm":14,"putItm":44,"isAtm":44},50,{"contract_symbol":287,"symbol":287,"bid":186,"ask":288,"last":289,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":290,"implied_volatility":290,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":14},"CCBG  261016C00050000",4.8,3.05,0.5366,0.495059,0.076439,-0.074305,0.038796,0.008692,{"contract_symbol":297,"symbol":297,"bid":186,"ask":212,"last":298,"change":186,"changePercent":9,"volume":186,"openInterest":299,"open_interest":299,"iv":300,"implied_volatility":300,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":44},"CCBG  261016P00050000",1.15,2,0.287,-0.537164,0.142306,-0.039573,0.03863,-0.010728,{"strike":307,"call":308,"put":318,"callItm":14,"putItm":44,"isAtm":14},55,{"contract_symbol":309,"symbol":309,"bid":186,"ask":212,"last":310,"change":186,"changePercent":9,"volume":186,"openInterest":311,"open_interest":311,"iv":312,"implied_volatility":312,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":14},"CCBG  261016C00055000",0.95,22,0.9084,0.313778,0.040144,-0.111829,0.034491,0.00535,{"contract_symbol":319,"symbol":319,"bid":320,"ask":253,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":321,"implied_volatility":321,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":44},"CCBG  261016P00055000",3.5,0.3287,-0.939936,0.037291,-0.013605,0.011595,-0.019981,{"strike":328,"call":329,"put":336,"callItm":14,"putItm":44,"isAtm":14},60,{"contract_symbol":330,"symbol":330,"bid":186,"ask":212,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":312,"implied_volatility":312,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":335,"in_the_money":14},"CCBG  261016C00060000",0.164958,0.028094,-0.078261,0.024138,0.002868,{"contract_symbol":337,"symbol":337,"bid":338,"ask":239,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":321,"implied_volatility":321,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":44},"CCBG  261016P00060000",8.5,-0.998168,0.001831,-0.000668,0.000569,-0.022978,{"strike":345,"call":346,"put":353,"callItm":14,"putItm":44,"isAtm":14},65,{"contract_symbol":347,"symbol":347,"bid":186,"ask":212,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":312,"implied_volatility":312,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":14},"CCBG  261016C00065000",0.077191,0.016378,-0.045625,0.014072,0.00136,{"contract_symbol":354,"symbol":354,"bid":355,"ask":225,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":321,"implied_volatility":321,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":44},"CCBG  261016P00065000",13.5,-0.999983,0.000023,-0.000008,0.000007,-0.02493,{"strike":362,"call":363,"put":370,"callItm":14,"putItm":44,"isAtm":14},70,{"contract_symbol":364,"symbol":364,"bid":186,"ask":212,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":312,"implied_volatility":312,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":14},"CCBG  261016C00070000",0.032825,0.008297,-0.023113,0.007129,0.000584,{"contract_symbol":371,"symbol":371,"bid":372,"ask":204,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":321,"implied_volatility":321,"delta":373,"gamma":186,"theta":186,"vega":186,"rho":374,"in_the_money":44},"CCBG  261016P00070000",18.5,-1,-0.026847,"2026-10-02T23:02:07.186815+00:00"]