IntraAlpha
Create free account Start free

Beacon Financial Corporation BBT

i

Market datapartial · fetched 2026-10-23T00:01:57.219Z

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 · 2026-10-22T23:00:00.002777775Z

FundamentalsAlpha Vantage · unavailable

Share price$29.95
1D+5.9%
AH$28.14$28.62$29.11$29.60$30.085:30 AM6:30 AM9:00 AM1:00 PM2:00 PMBBT
Sold putSold callAH

Beacon Financial Corporation options

Live interpolated BBT call and put midpoint premiums by absolute delta.Beacon Financial Corporation$0.38$4.18$7.98$11.78$15.58$19.40$24.41$29.42$34.43$39.4420Δ25Δ30Δ35Δ40Δ45Δ50Δ55Δ60Δ65Δ70Δ75Δ80ΔOPTION PRICELive BBT spot · $29.95BBT PRICE$1.16$1.48$1.38$1.23$1.08$0.94$0.79$1.48$1.60$1.88$2.17$2.46$2.74$3.60$4.48$5.35$6.23$9.75$14.48
PutsExpensive3.73×
CallsExpensive3.09×
SkewBearish+12.61 pp
Implied moveBearish±$4.39
TiltBearish74.9% PUT
Table
Values and derived Greeks for the plotted delta buckets
DeltaCallsPuts
Pseudo strikeIVB/E movePseudo strikeIVB/E move
20Δ42.72127.0%46.5%23.50131.9%26.5%
25Δ42.85142.3%48.0%25.48109.1%20.3%
30Δ38.73113.7%33.9%26.60102.5%17.5%
35Δ36.7692.7%26.8%27.7295.9%14.7%
40Δ34.7971.8%19.8%28.8589.3%11.9%
45Δ32.8250.8%12.7%29.9782.7%9.1%
50Δ30.8529.9%5.6%31.1485.6%8.1%
55Δ32.3088.8%7.1%
60Δ33.4792.0%6.1%
65Δ34.6395.1%5.1%
70Δ38.31114.4%4.6%
75Δ43.14141.0%4.3%
80Δ

20Δ

Calls
Pseudo strike
42.72
IV
127.0%
B/E move
46.5%
Puts
Pseudo strike
23.50
IV
131.9%
B/E move
26.5%

25Δ

Calls
Pseudo strike
42.85
IV
142.3%
B/E move
48.0%
Puts
Pseudo strike
25.48
IV
109.1%
B/E move
20.3%

30Δ

Calls
Pseudo strike
38.73
IV
113.7%
B/E move
33.9%
Puts
Pseudo strike
26.60
IV
102.5%
B/E move
17.5%

35Δ

Calls
Pseudo strike
36.76
IV
92.7%
B/E move
26.8%
Puts
Pseudo strike
27.72
IV
95.9%
B/E move
14.7%

40Δ

Calls
Pseudo strike
34.79
IV
71.8%
B/E move
19.8%
Puts
Pseudo strike
28.85
IV
89.3%
B/E move
11.9%

45Δ

Calls
Pseudo strike
32.82
IV
50.8%
B/E move
12.7%
Puts
Pseudo strike
29.97
IV
82.7%
B/E move
9.1%

50Δ

Calls
Pseudo strike
30.85
IV
29.9%
B/E move
5.6%
Puts
Pseudo strike
31.14
IV
85.6%
B/E move
8.1%

55Δ

Calls
Pseudo strike
IV
B/E move
Puts
Pseudo strike
32.30
IV
88.8%
B/E move
7.1%

60Δ

Calls
Pseudo strike
IV
B/E move
Puts
Pseudo strike
33.47
IV
92.0%
B/E move
6.1%

65Δ

Calls
Pseudo strike
IV
B/E move
Puts
Pseudo strike
34.63
IV
95.1%
B/E move
5.1%

70Δ

Calls
Pseudo strike
IV
B/E move
Puts
Pseudo strike
38.31
IV
114.4%
B/E move
4.6%

75Δ

Calls
Pseudo strike
IV
B/E move
Puts
Pseudo strike
43.14
IV
141.0%
B/E move
4.3%

80Δ

Calls
Pseudo strike
IV
B/E move
Puts
Pseudo strike
IV
B/E move

Options history

BBT58.2158.2758.332026-10-21: 58.27%Oct 21Oct 21
Table
DateIV
58.27%