IntraAlpha
Create free account Start free

H.B. Fuller Company FUL

i

Market datapartial · fetched 2026-10-22T23:41:33.290Z

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 · 2026-10-22T23:00:00.003618493Z

FundamentalsAlpha Vantage · unavailable

Share price$50.89
1D+0.4%
AH$50.52$50.86$51.20$51.54$51.885:30 AM6:30 AM9:00 AM1:00 PM2:00 PMFUL
Sold putSold callAH

H.B. Fuller Company options

Live interpolated FUL call and put midpoint premiums by absolute delta.H.B. Fuller Company$0.30$1.82$3.34$4.86$6.39$43.59$47.35$51.10$54.85$58.6120Δ25Δ30Δ35Δ40Δ45Δ50Δ55Δ60Δ65Δ70Δ75Δ80ΔOPTION PRICELive FUL spot · $50.89FUL PRICE$0.46$0.70$0.94$1.18$1.43$1.67$1.91$2.15$2.39$3.00$3.67$4.34$5.00$0.77$1.00$1.24$1.47$1.71$2.11$2.53$2.94$3.36$3.78$4.19$4.61$5.95
PutsCheap0.95×
CallsCheap0.73×
SkewBearish+6.80 pp
Implied moveBearish±$4.44
TiltBearish10.6% PUT
Table
Values and derived Greeks for the plotted delta buckets
DeltaCallsPuts
Pseudo strikeIVB/E movePseudo strikeIVB/E move
20Δ54.9129.0%8.8%46.0843.5%11.0%
25Δ54.3129.5%8.1%47.0442.4%9.5%
30Δ53.7030.0%7.4%48.0141.3%8.1%
35Δ53.1030.4%6.7%48.9740.2%6.7%
40Δ52.5030.9%6.0%49.9339.1%5.2%
45Δ51.8931.3%5.2%50.6638.6%4.6%
50Δ51.2931.8%4.5%51.3738.1%4.0%
55Δ50.6932.2%3.8%52.0837.7%3.4%
60Δ50.0832.7%3.1%52.8037.2%2.9%
65Δ49.2633.4%2.7%53.5136.7%2.3%
70Δ48.4034.1%2.3%54.2236.3%1.7%
75Δ47.5434.8%1.9%54.9335.8%1.1%
80Δ46.6735.5%1.5%56.4437.2%0.8%

20Δ

Calls
Pseudo strike
54.91
IV
29.0%
B/E move
8.8%
Puts
Pseudo strike
46.08
IV
43.5%
B/E move
11.0%

25Δ

Calls
Pseudo strike
54.31
IV
29.5%
B/E move
8.1%
Puts
Pseudo strike
47.04
IV
42.4%
B/E move
9.5%

30Δ

Calls
Pseudo strike
53.70
IV
30.0%
B/E move
7.4%
Puts
Pseudo strike
48.01
IV
41.3%
B/E move
8.1%

35Δ

Calls
Pseudo strike
53.10
IV
30.4%
B/E move
6.7%
Puts
Pseudo strike
48.97
IV
40.2%
B/E move
6.7%

40Δ

Calls
Pseudo strike
52.50
IV
30.9%
B/E move
6.0%
Puts
Pseudo strike
49.93
IV
39.1%
B/E move
5.2%

45Δ

Calls
Pseudo strike
51.89
IV
31.3%
B/E move
5.2%
Puts
Pseudo strike
50.66
IV
38.6%
B/E move
4.6%

50Δ

Calls
Pseudo strike
51.29
IV
31.8%
B/E move
4.5%
Puts
Pseudo strike
51.37
IV
38.1%
B/E move
4.0%

55Δ

Calls
Pseudo strike
50.69
IV
32.2%
B/E move
3.8%
Puts
Pseudo strike
52.08
IV
37.7%
B/E move
3.4%

60Δ

Calls
Pseudo strike
50.08
IV
32.7%
B/E move
3.1%
Puts
Pseudo strike
52.80
IV
37.2%
B/E move
2.9%

65Δ

Calls
Pseudo strike
49.26
IV
33.4%
B/E move
2.7%
Puts
Pseudo strike
53.51
IV
36.7%
B/E move
2.3%

70Δ

Calls
Pseudo strike
48.40
IV
34.1%
B/E move
2.3%
Puts
Pseudo strike
54.22
IV
36.3%
B/E move
1.7%

75Δ

Calls
Pseudo strike
47.54
IV
34.8%
B/E move
1.9%
Puts
Pseudo strike
54.93
IV
35.8%
B/E move
1.1%

80Δ

Calls
Pseudo strike
46.67
IV
35.5%
B/E move
1.5%
Puts
Pseudo strike
56.44
IV
37.2%
B/E move
0.8%

Options history

No recorded observations