IntraAlpha
Create free account Start free

Franklin Covey Company FC

i

Market datapartial · fetched 2026-11-12T00:48:19.280Z

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: equal-weight mean of put minus call IV across those four expirations. IV-implied move history: mean of each expiration’s average call/put IV multiplied by the square root of remaining calendar days divided by 365.25; percentage of spot, not a quoted straddle premium.

History data

PriceAlpaca · sip · 2026-11-12T00:00:00.003527116Z

FundamentalsAlpha Vantage · unavailable

Share price$15.10
1D+4.1%
AH$14.44$14.66$14.89$15.11$15.335:30 AM6:30 AM9:00 AM1:00 PM2:00 PMFC
Sold putSold callAH

Franklin Covey Company options

Live interpolated FC call and put midpoint premiums by absolute delta.Franklin Covey Company$0.56$1.03$1.50$1.97$2.45$10.48$12.54$14.60$16.66$18.7220Δ25Δ30Δ35Δ40Δ45Δ50Δ55Δ60Δ65Δ70Δ75Δ80Δ20Δ C unavailable: no unambiguous, price-consistent delta bracketC —25Δ C unavailable: no unambiguous, price-consistent delta bracketC —OPTION PRICELive FC spot · $15.10FC PRICE$0.61$0.76$0.91$1.06$1.20$1.35$1.51$1.67$1.84$2.00$2.16$1.07$1.08$1.14$1.21$1.27$1.35$1.49$1.62$1.76$1.90$2.04$2.17$2.31
PutsExpensive1.35×
Calls——
Skew——
Implied moveBearish±$2.69
Tilt——
Table
Values and derived Greeks for the plotted delta buckets
DeltaCallsPuts
Pseudo strikeIVB/E movePseudo strikeIVB/E move
20Δ11.10329.3%33.6%
25Δ12.53250.1%24.2%
30Δ16.53104.5%13.5%13.18223.4%20.3%
35Δ16.23111.6%12.5%13.82196.8%16.4%
40Δ15.94118.7%11.5%14.47170.1%12.6%
45Δ15.64125.8%10.6%15.05146.9%9.2%
50Δ15.34133.0%9.6%15.35138.7%8.2%
55Δ15.05140.1%8.6%15.64130.6%7.2%
60Δ14.73134.1%7.6%15.93122.5%6.2%
65Δ14.41125.8%6.5%16.22114.4%5.1%
70Δ14.10117.5%5.5%16.51106.3%4.1%
75Δ13.78109.2%4.5%16.8198.2%3.1%
80Δ13.46100.9%3.4%17.1090.1%2.1%

20Δ

Calls
Pseudo strike
IV
B/E move
Puts
Pseudo strike
11.10
IV
329.3%
B/E move
33.6%

25Δ

Calls
Pseudo strike
IV
B/E move
Puts
Pseudo strike
12.53
IV
250.1%
B/E move
24.2%

30Δ

Calls
Pseudo strike
16.53
IV
104.5%
B/E move
13.5%
Puts
Pseudo strike
13.18
IV
223.4%
B/E move
20.3%

35Δ

Calls
Pseudo strike
16.23
IV
111.6%
B/E move
12.5%
Puts
Pseudo strike
13.82
IV
196.8%
B/E move
16.4%

40Δ

Calls
Pseudo strike
15.94
IV
118.7%
B/E move
11.5%
Puts
Pseudo strike
14.47
IV
170.1%
B/E move
12.6%

45Δ

Calls
Pseudo strike
15.64
IV
125.8%
B/E move
10.6%
Puts
Pseudo strike
15.05
IV
146.9%
B/E move
9.2%

50Δ

Calls
Pseudo strike
15.34
IV
133.0%
B/E move
9.6%
Puts
Pseudo strike
15.35
IV
138.7%
B/E move
8.2%

55Δ

Calls
Pseudo strike
15.05
IV
140.1%
B/E move
8.6%
Puts
Pseudo strike
15.64
IV
130.6%
B/E move
7.2%

60Δ

Calls
Pseudo strike
14.73
IV
134.1%
B/E move
7.6%
Puts
Pseudo strike
15.93
IV
122.5%
B/E move
6.2%

65Δ

Calls
Pseudo strike
14.41
IV
125.8%
B/E move
6.5%
Puts
Pseudo strike
16.22
IV
114.4%
B/E move
5.1%

70Δ

Calls
Pseudo strike
14.10
IV
117.5%
B/E move
5.5%
Puts
Pseudo strike
16.51
IV
106.3%
B/E move
4.1%

75Δ

Calls
Pseudo strike
13.78
IV
109.2%
B/E move
4.5%
Puts
Pseudo strike
16.81
IV
98.2%
B/E move
3.1%

80Δ

Calls
Pseudo strike
13.46
IV
100.9%
B/E move
3.4%
Puts
Pseudo strike
17.10
IV
90.1%
B/E move
2.1%

Options history

IV · four-Friday blend76.53%
Daily close
FC55.2%89.6%124.1%2026-08-13: 71.26%2026-08-14: 81.57%2026-08-19: 96.56%2026-08-20: 69.43%2026-08-21: 71.34%2026-08-24: 75.15%2026-08-25: 67.07%2026-08-26: 59.91%2026-08-27: 76.29%2026-08-28: 67.67%2026-08-31: 72.49%2026-09-01: 61.19%2026-09-02: 63.42%2026-09-04: 65.85%2026-09-08: 69.24%2026-09-14: 87.24%2026-09-16: 119.34%2026-09-18: 63.31%2026-09-21: 65.99%2026-09-22: 63.71%2026-09-23: 71.11%2026-09-24: 70.04%2026-09-25: 64.68%2026-09-28: 62.15%2026-09-29: 66.74%2026-09-30: 64.41%2026-10-01: 61.85%2026-10-05: 76.94%2026-10-06: 77.92%2026-10-07: 86.21%2026-10-16: 65.93%2026-10-19: 71.51%2026-10-20: 70.30%2026-10-21: 67.45%2026-10-22: 76.41%2026-10-23: 70.58%2026-10-26: 78.36%2026-10-27: 73.32%2026-10-28: 69.72%2026-10-29: 73.97%2026-10-30: 76.53%Aug 13Sep 23Oct 30
41 observations2026-08-13 — 2026-10-30
Table
DateIV (%)
71.26%
81.57%
96.56%
69.43%
71.34%
75.15%
67.07%
59.91%
76.29%
67.67%
72.49%
61.19%
63.42%
65.85%
69.24%
87.24%
119.34%
63.31%
65.99%
63.71%
71.11%
70.04%
64.68%
62.15%
66.74%
64.41%
61.85%
76.94%
77.92%
86.21%
65.93%
71.51%
70.30%
67.45%
76.41%
70.58%
78.36%
73.32%
69.72%
73.97%
76.53%