IntraAlpha
Create free account Start free

Capital City Bank Group Common Stock CCBG

i

Market datapartial · fetched 2026-10-23T01:37:39.926Z

Delta surfaceAlpaca · derived absolute-delta buckets · 2026-11-20

Calculation methodology

Options historyIV: ThetaData historical Greeks, equal-weight mean of call/put 50-delta IV across the next four listed Friday-cycle expirations, including holiday shifts verified against ThetaData’s market calendar. Missing inputs leave gaps. Skew and implied move: recorded expiration-specific observations.

History data

PriceAlpaca · sip · 2026-10-22T20:00:01.32628006Z

FundamentalsAlpha Vantage · unavailable

Share price$50.49
1D+1.9%
AH$49.43$49.82$50.22$50.61$51.005:30 AM6:30 AM9:00 AM1:00 PM2:00 PMCCBG
Sold putSold callAH

Capital City Bank Group Common Stock options

Live interpolated CCBG call and put midpoint premiums by absolute delta.Capital City Bank Group Common Stock$0.73$2.39$4.04$5.69$7.34$41.37$46.06$50.74$55.42$60.1120Δ25Δ30Δ35Δ40Δ45Δ50Δ55Δ60Δ65Δ70Δ75Δ80ΔOPTION PRICELive CCBG spot · $50.49CCBG PRICE$0.91$0.94$1.95$2.46$2.48$2.50$2.52$2.54$2.83$3.27$3.70$4.14$4.58$1.28$1.63$1.86$2.09$2.31$2.59$3.00$3.41$3.82$4.23$4.64$5.05$6.86
PutsExpensive2.11×
CallsExpensive1.98×
SkewBullish-3.52 pp
Implied moveBearish±$5.53
TiltBearish10.2% PUT
Table
Values and derived Greeks for the plotted delta buckets
DeltaCallsPuts
Pseudo strikeIVB/E movePseudo strikeIVB/E move
20Δ64.8775.5%30.3%43.4371.6%16.5%
25Δ57.7552.2%16.2%45.1870.0%13.8%
30Δ58.3479.4%19.4%46.4864.5%11.6%
35Δ58.6389.4%21.0%47.7858.9%9.5%
40Δ56.6577.9%17.1%49.0853.4%7.4%
45Δ54.6766.4%13.2%50.2249.0%5.7%
50Δ52.6954.9%9.4%51.0047.3%4.9%
55Δ50.7243.4%5.5%51.7945.7%4.2%
60Δ49.5638.3%3.8%52.5744.1%3.5%
65Δ48.8836.8%3.3%53.3542.5%2.7%
70Δ48.2035.4%2.8%54.1340.9%2.0%
75Δ47.5233.9%2.3%54.9139.3%1.3%
80Δ46.8432.5%1.8%56.8943.1%0.9%

20Δ

Calls
Pseudo strike
64.87
IV
75.5%
B/E move
30.3%
Puts
Pseudo strike
43.43
IV
71.6%
B/E move
16.5%

25Δ

Calls
Pseudo strike
57.75
IV
52.2%
B/E move
16.2%
Puts
Pseudo strike
45.18
IV
70.0%
B/E move
13.8%

30Δ

Calls
Pseudo strike
58.34
IV
79.4%
B/E move
19.4%
Puts
Pseudo strike
46.48
IV
64.5%
B/E move
11.6%

35Δ

Calls
Pseudo strike
58.63
IV
89.4%
B/E move
21.0%
Puts
Pseudo strike
47.78
IV
58.9%
B/E move
9.5%

40Δ

Calls
Pseudo strike
56.65
IV
77.9%
B/E move
17.1%
Puts
Pseudo strike
49.08
IV
53.4%
B/E move
7.4%

45Δ

Calls
Pseudo strike
54.67
IV
66.4%
B/E move
13.2%
Puts
Pseudo strike
50.22
IV
49.0%
B/E move
5.7%

50Δ

Calls
Pseudo strike
52.69
IV
54.9%
B/E move
9.4%
Puts
Pseudo strike
51.00
IV
47.3%
B/E move
4.9%

55Δ

Calls
Pseudo strike
50.72
IV
43.4%
B/E move
5.5%
Puts
Pseudo strike
51.79
IV
45.7%
B/E move
4.2%

60Δ

Calls
Pseudo strike
49.56
IV
38.3%
B/E move
3.8%
Puts
Pseudo strike
52.57
IV
44.1%
B/E move
3.5%

65Δ

Calls
Pseudo strike
48.88
IV
36.8%
B/E move
3.3%
Puts
Pseudo strike
53.35
IV
42.5%
B/E move
2.7%

70Δ

Calls
Pseudo strike
48.20
IV
35.4%
B/E move
2.8%
Puts
Pseudo strike
54.13
IV
40.9%
B/E move
2.0%

75Δ

Calls
Pseudo strike
47.52
IV
33.9%
B/E move
2.3%
Puts
Pseudo strike
54.91
IV
39.3%
B/E move
1.3%

80Δ

Calls
Pseudo strike
46.84
IV
32.5%
B/E move
1.8%
Puts
Pseudo strike
56.89
IV
43.1%
B/E move
0.9%

Options history

CCBG27.8829.8831.882026-10-20: 31.61%2026-10-21: 28.16%Oct 20Oct 21
Table
DateIV
31.61%
28.16%