IntraAlpha
Create free account Start free

HBT Financial, Inc. Common Stock HBT

i

Market datapartial · fetched 2026-11-12T06:54:11.620Z

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 · 2026-11-11T21:00:01.089003918Z

FundamentalsAlpha Vantage · unavailable

Share price$37.24
1D-0.2%
AH$37.05$37.16$37.27$37.38$37.495:30 AM6:30 AM9:00 AM1:00 PM2:00 PMHBT
Sold putSold callAH

HBT Financial, Inc. Common Stock options

Live interpolated HBT call and put midpoint premiums by absolute delta.HBT Financial, Inc. Common Stock$0.47$1.11$1.74$2.38$3.01$34.84$36.75$38.66$40.57$42.4820Δ25Δ30Δ35Δ40Δ45Δ50Δ55Δ60Δ65Δ70Δ75Δ80Δ80Δ P unavailable: no unambiguous, price-consistent delta bracketP —OPTION PRICELive HBT spot · $37.24HBT PRICE$0.62$0.77$0.93$1.09$1.24$1.40$1.56$1.71$1.87$2.03$2.18$2.34$2.50$0.54$0.59$0.81$1.04$1.26$1.48$1.71$1.93$2.16$2.38$2.61$2.83
Puts——
CallsExpensive1.99×
Skew——
Implied moveBearish±$3.27
Tilt——
Table
Values and derived Greeks for the plotted delta buckets
DeltaCallsPuts
Pseudo strikeIVB/E movePseudo strikeIVB/E move
20Δ44.31107.0%20.6%33.1689.2%12.4%
25Δ43.56102.3%19.0%35.0265.0%7.5%
30Δ42.8097.6%17.4%35.4864.0%6.9%
35Δ42.0592.9%15.8%35.9363.0%6.3%
40Δ41.2988.2%14.2%36.3862.1%5.7%
45Δ40.5483.5%12.6%36.8461.1%5.1%
50Δ39.7878.8%11.0%37.2960.1%4.5%
55Δ39.0374.1%9.4%37.7459.2%3.8%
60Δ38.2769.4%7.8%38.2058.2%3.2%
65Δ37.5264.7%6.2%38.6557.2%2.6%
70Δ36.7660.0%4.6%39.1056.3%2.0%
75Δ36.0155.3%3.0%39.5655.3%1.4%
80Δ35.2550.6%1.4%

20Δ

Calls
Pseudo strike
44.31
IV
107.0%
B/E move
20.6%
Puts
Pseudo strike
33.16
IV
89.2%
B/E move
12.4%

25Δ

Calls
Pseudo strike
43.56
IV
102.3%
B/E move
19.0%
Puts
Pseudo strike
35.02
IV
65.0%
B/E move
7.5%

30Δ

Calls
Pseudo strike
42.80
IV
97.6%
B/E move
17.4%
Puts
Pseudo strike
35.48
IV
64.0%
B/E move
6.9%

35Δ

Calls
Pseudo strike
42.05
IV
92.9%
B/E move
15.8%
Puts
Pseudo strike
35.93
IV
63.0%
B/E move
6.3%

40Δ

Calls
Pseudo strike
41.29
IV
88.2%
B/E move
14.2%
Puts
Pseudo strike
36.38
IV
62.1%
B/E move
5.7%

45Δ

Calls
Pseudo strike
40.54
IV
83.5%
B/E move
12.6%
Puts
Pseudo strike
36.84
IV
61.1%
B/E move
5.1%

50Δ

Calls
Pseudo strike
39.78
IV
78.8%
B/E move
11.0%
Puts
Pseudo strike
37.29
IV
60.1%
B/E move
4.5%

55Δ

Calls
Pseudo strike
39.03
IV
74.1%
B/E move
9.4%
Puts
Pseudo strike
37.74
IV
59.2%
B/E move
3.8%

60Δ

Calls
Pseudo strike
38.27
IV
69.4%
B/E move
7.8%
Puts
Pseudo strike
38.20
IV
58.2%
B/E move
3.2%

65Δ

Calls
Pseudo strike
37.52
IV
64.7%
B/E move
6.2%
Puts
Pseudo strike
38.65
IV
57.2%
B/E move
2.6%

70Δ

Calls
Pseudo strike
36.76
IV
60.0%
B/E move
4.6%
Puts
Pseudo strike
39.10
IV
56.3%
B/E move
2.0%

75Δ

Calls
Pseudo strike
36.01
IV
55.3%
B/E move
3.0%
Puts
Pseudo strike
39.56
IV
55.3%
B/E move
1.4%

80Δ

Calls
Pseudo strike
35.25
IV
50.6%
B/E move
1.4%
Puts
Pseudo strike
IV
B/E move

Options history

IV · four-Friday blend47.43%
Daily close
HBT29.8%39.8%49.7%2026-08-24: 40.37%2026-08-27: 34.88%2026-08-31: 44.94%2026-09-02: 36.47%2026-09-09: 39.63%2026-09-21: 34.41%2026-10-01: 34.94%2026-10-09: 31.21%2026-10-14: 38.77%2026-10-16: 35.71%2026-10-19: 34.49%2026-10-20: 48.33%2026-10-21: 42.99%2026-10-22: 45.26%2026-10-23: 47.43%Aug 24Oct 9Oct 23
15 observations2026-08-24 — 2026-10-23
Table
DateIV (%)
40.37%
34.88%
44.94%
36.47%
39.63%
34.41%
34.94%
31.21%
38.77%
35.71%
34.49%
48.33%
42.99%
45.26%
47.43%