IntraAlpha
Create free account Start free

Franklin Covey Company FC

i

Market datapartial · fetched 2026-10-22T21:23:27.997Z

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 · 2026-10-22T20:10:00.002950658Z

FundamentalsAlpha Vantage · unavailable

Share price$18.93
1D+1.9%
AH$18.54$18.65$18.75$18.85$18.965:30 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$0.23$2.22$4.20$6.19$8.18$11.49$14.70$17.92$21.13$24.3420Δ25Δ30Δ35Δ40Δ45Δ50Δ55Δ60Δ65Δ70Δ75Δ80ΔOPTION PRICELive FC spot · $18.93FC PRICE$0.44$0.54$0.71$0.89$1.07$1.25$1.53$1.80$2.08$2.36$2.64$2.93$3.22$0.93$1.29$1.65$2.00$2.33$2.66$2.99$3.46$3.92$4.39$5.08$5.87$7.61
PutsExpensive2.47×
CallsExpensive1.46×
SkewBearish+38.08 pp
Implied moveBearish±$4.52
TiltBearish34.6% PUT
Table
Values and derived Greeks for the plotted delta buckets
DeltaCallsPuts
Pseudo strikeIVB/E movePseudo strikeIVB/E move
20Δ25.7792.5%38.5%14.91129.9%26.1%
25Δ22.3072.7%20.6%15.84129.5%23.1%
30Δ21.7374.1%18.6%16.75129.4%20.2%
35Δ21.1575.5%16.5%17.63128.6%17.5%
40Δ20.5876.9%14.4%18.41123.5%15.1%
45Δ20.0078.3%12.3%19.20118.4%12.7%
50Δ19.4679.2%10.9%19.98113.4%10.3%
55Δ18.9280.0%9.4%20.74110.5%8.7%
60Δ18.3780.9%8.0%21.49107.8%7.2%
65Δ17.8381.8%6.6%22.24105.0%5.7%
70Δ17.3180.3%5.4%23.16103.5%4.5%
75Δ16.8475.1%4.4%24.15102.6%3.4%
80Δ16.3770.0%3.5%26.06110.2%2.5%

20Δ

Calls
Pseudo strike
25.77
IV
92.5%
B/E move
38.5%
Puts
Pseudo strike
14.91
IV
129.9%
B/E move
26.1%

25Δ

Calls
Pseudo strike
22.30
IV
72.7%
B/E move
20.6%
Puts
Pseudo strike
15.84
IV
129.5%
B/E move
23.1%

30Δ

Calls
Pseudo strike
21.73
IV
74.1%
B/E move
18.6%
Puts
Pseudo strike
16.75
IV
129.4%
B/E move
20.2%

35Δ

Calls
Pseudo strike
21.15
IV
75.5%
B/E move
16.5%
Puts
Pseudo strike
17.63
IV
128.6%
B/E move
17.5%

40Δ

Calls
Pseudo strike
20.58
IV
76.9%
B/E move
14.4%
Puts
Pseudo strike
18.41
IV
123.5%
B/E move
15.1%

45Δ

Calls
Pseudo strike
20.00
IV
78.3%
B/E move
12.3%
Puts
Pseudo strike
19.20
IV
118.4%
B/E move
12.7%

50Δ

Calls
Pseudo strike
19.46
IV
79.2%
B/E move
10.9%
Puts
Pseudo strike
19.98
IV
113.4%
B/E move
10.3%

55Δ

Calls
Pseudo strike
18.92
IV
80.0%
B/E move
9.4%
Puts
Pseudo strike
20.74
IV
110.5%
B/E move
8.7%

60Δ

Calls
Pseudo strike
18.37
IV
80.9%
B/E move
8.0%
Puts
Pseudo strike
21.49
IV
107.8%
B/E move
7.2%

65Δ

Calls
Pseudo strike
17.83
IV
81.8%
B/E move
6.6%
Puts
Pseudo strike
22.24
IV
105.0%
B/E move
5.7%

70Δ

Calls
Pseudo strike
17.31
IV
80.3%
B/E move
5.4%
Puts
Pseudo strike
23.16
IV
103.5%
B/E move
4.5%

75Δ

Calls
Pseudo strike
16.84
IV
75.1%
B/E move
4.4%
Puts
Pseudo strike
24.15
IV
102.6%
B/E move
3.4%

80Δ

Calls
Pseudo strike
16.37
IV
70.0%
B/E move
3.5%
Puts
Pseudo strike
26.06
IV
110.2%
B/E move
2.5%

Options history

FC67.2168.8670.512026-10-20: 70.28%2026-10-21: 67.44%Oct 20Oct 21
Table
DateIV
70.28%
67.44%