IntraAlpha
Create free account Start free

Capital City Bank Group Common Stock CCBG

i

Market datapartial · fetched 2026-10-23T04:29:52.301Z

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$0.74$2.37$4.01$5.65$7.29$41.29$46.01$50.73$55.45$60.1720Δ25Δ30Δ35Δ40Δ45Δ50Δ55Δ60Δ65Δ70Δ75Δ80ΔOPTION 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$3.71$4.15$4.59$1.28$1.63$1.86$2.09$2.31$2.59$3.00$3.41$3.82$4.23$4.63$5.04$6.82
PutsExpensive2.13×
CallsExpensive1.99×
SkewBullish-3.42 pp
Implied moveBearish±$5.52
TiltBearish10.1% PUT
Table
Values and derived Greeks for the plotted delta buckets
DeltaCallsPuts
Pseudo strikeIVB/E movePseudo strikeIVB/E move
20Δ64.8775.7%30.3%43.4371.7%16.5%
25Δ57.7552.3%16.2%45.1870.2%13.8%
30Δ58.3479.6%19.4%46.4764.8%11.6%
35Δ58.6289.7%21.0%47.7759.5%9.5%
40Δ56.6478.2%17.1%49.0754.1%7.4%
45Δ54.6666.8%13.2%50.2249.8%5.7%
50Δ52.6855.4%9.3%51.0048.1%4.9%
55Δ50.7044.0%5.5%51.7846.5%4.2%
60Δ49.5639.0%3.8%52.5644.8%3.5%
65Δ48.8737.6%3.3%53.3343.2%2.7%
70Δ48.1936.1%2.8%54.1141.5%2.0%
75Δ47.5034.6%2.3%54.8939.9%1.3%
80Δ46.8233.2%1.8%56.8543.7%0.9%

20Δ

Calls
Pseudo strike
64.87
IV
75.7%
B/E move
30.3%
Puts
Pseudo strike
43.43
IV
71.7%
B/E move
16.5%

25Δ

Calls
Pseudo strike
57.75
IV
52.3%
B/E move
16.2%
Puts
Pseudo strike
45.18
IV
70.2%
B/E move
13.8%

30Δ

Calls
Pseudo strike
58.34
IV
79.6%
B/E move
19.4%
Puts
Pseudo strike
46.47
IV
64.8%
B/E move
11.6%

35Δ

Calls
Pseudo strike
58.62
IV
89.7%
B/E move
21.0%
Puts
Pseudo strike
47.77
IV
59.5%
B/E move
9.5%

40Δ

Calls
Pseudo strike
56.64
IV
78.2%
B/E move
17.1%
Puts
Pseudo strike
49.07
IV
54.1%
B/E move
7.4%

45Δ

Calls
Pseudo strike
54.66
IV
66.8%
B/E move
13.2%
Puts
Pseudo strike
50.22
IV
49.8%
B/E move
5.7%

50Δ

Calls
Pseudo strike
52.68
IV
55.4%
B/E move
9.3%
Puts
Pseudo strike
51.00
IV
48.1%
B/E move
4.9%

55Δ

Calls
Pseudo strike
50.70
IV
44.0%
B/E move
5.5%
Puts
Pseudo strike
51.78
IV
46.5%
B/E move
4.2%

60Δ

Calls
Pseudo strike
49.56
IV
39.0%
B/E move
3.8%
Puts
Pseudo strike
52.56
IV
44.8%
B/E move
3.5%

65Δ

Calls
Pseudo strike
48.87
IV
37.6%
B/E move
3.3%
Puts
Pseudo strike
53.33
IV
43.2%
B/E move
2.7%

70Δ

Calls
Pseudo strike
48.19
IV
36.1%
B/E move
2.8%
Puts
Pseudo strike
54.11
IV
41.5%
B/E move
2.0%

75Δ

Calls
Pseudo strike
47.50
IV
34.6%
B/E move
2.3%
Puts
Pseudo strike
54.89
IV
39.9%
B/E move
1.3%

80Δ

Calls
Pseudo strike
46.82
IV
33.2%
B/E move
1.8%
Puts
Pseudo strike
56.85
IV
43.7%
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%