IntraAlpha
Create free account Start free

HBT Financial, Inc. Common Stock HBT

i

Market datapartial · fetched 2026-10-23T01:13:21.446Z

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 · 2026-10-22T20:00:01.873809792Z

FundamentalsAlpha Vantage · unavailable

Share price$36.24
1D+2.2%
AH$35.38$35.64$35.91$36.17$36.435:30 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$0.78$3.47$6.16$8.85$11.54$25.28$30.73$36.18$41.62$47.0720Δ25Δ30Δ35Δ40Δ45Δ50Δ55Δ60Δ65Δ70Δ75Δ80ΔOPTION PRICELive HBT spot · $36.24HBT PRICE$1.07$1.95$2.45$2.46$2.49$2.52$2.56$2.59$2.63$2.80$3.38$3.96$4.54$2.45$2.45$2.49$2.52$2.61$2.91$3.21$3.50$3.80$4.10$4.39$6.65$10.76
PutsExpensive3.72×
CallsExpensive3.15×
SkewBearish+1.27 pp
Implied moveBearish±$5.76
TiltBearish18.9% PUT
Table
Values and derived Greeks for the plotted delta buckets
DeltaCallsPuts
Pseudo strikeIVB/E movePseudo strikeIVB/E move
20Δ45.5785.5%28.7%27.01173.2%32.2%
25Δ51.57143.3%47.7%30.22133.5%23.4%
30Δ50.51156.5%46.1%31.94114.2%18.7%
35Δ44.65125.1%30.0%33.6594.8%14.1%
40Δ42.97111.5%25.4%35.1678.8%10.2%
45Δ41.2998.0%20.9%35.9274.6%8.9%
50Δ39.6184.5%16.3%36.6870.4%7.6%
55Δ37.9271.0%11.8%37.4466.2%6.3%
60Δ36.2457.5%7.2%38.2062.0%5.1%
65Δ34.8047.2%3.8%38.9657.8%3.8%
70Δ34.0346.1%3.2%39.7253.6%2.5%
75Δ33.2544.9%2.7%42.1564.8%2.0%
80Δ32.4843.7%2.2%46.2687.5%2.0%

20Δ

Calls
Pseudo strike
45.57
IV
85.5%
B/E move
28.7%
Puts
Pseudo strike
27.01
IV
173.2%
B/E move
32.2%

25Δ

Calls
Pseudo strike
51.57
IV
143.3%
B/E move
47.7%
Puts
Pseudo strike
30.22
IV
133.5%
B/E move
23.4%

30Δ

Calls
Pseudo strike
50.51
IV
156.5%
B/E move
46.1%
Puts
Pseudo strike
31.94
IV
114.2%
B/E move
18.7%

35Δ

Calls
Pseudo strike
44.65
IV
125.1%
B/E move
30.0%
Puts
Pseudo strike
33.65
IV
94.8%
B/E move
14.1%

40Δ

Calls
Pseudo strike
42.97
IV
111.5%
B/E move
25.4%
Puts
Pseudo strike
35.16
IV
78.8%
B/E move
10.2%

45Δ

Calls
Pseudo strike
41.29
IV
98.0%
B/E move
20.9%
Puts
Pseudo strike
35.92
IV
74.6%
B/E move
8.9%

50Δ

Calls
Pseudo strike
39.61
IV
84.5%
B/E move
16.3%
Puts
Pseudo strike
36.68
IV
70.4%
B/E move
7.6%

55Δ

Calls
Pseudo strike
37.92
IV
71.0%
B/E move
11.8%
Puts
Pseudo strike
37.44
IV
66.2%
B/E move
6.3%

60Δ

Calls
Pseudo strike
36.24
IV
57.5%
B/E move
7.2%
Puts
Pseudo strike
38.20
IV
62.0%
B/E move
5.1%

65Δ

Calls
Pseudo strike
34.80
IV
47.2%
B/E move
3.8%
Puts
Pseudo strike
38.96
IV
57.8%
B/E move
3.8%

70Δ

Calls
Pseudo strike
34.03
IV
46.1%
B/E move
3.2%
Puts
Pseudo strike
39.72
IV
53.6%
B/E move
2.5%

75Δ

Calls
Pseudo strike
33.25
IV
44.9%
B/E move
2.7%
Puts
Pseudo strike
42.15
IV
64.8%
B/E move
2.0%

80Δ

Calls
Pseudo strike
32.48
IV
43.7%
B/E move
2.2%
Puts
Pseudo strike
46.26
IV
87.5%
B/E move
2.0%

Options history

No recorded observations