IntraAlpha
Create free account Start free

H.B. Fuller Company FUL

i

Market dataready · fetched 2026-11-03T21:56:27.526Z

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 · 2026-11-03T21:10:00.004342265Z

FundamentalsSEC EDGAR · ready · as of 2026-08-29 · fetched 2026-11-03T21:56:26.945733+00:00

Share price$50.19
1D-1.2%
AH$50.08$50.41$50.74$51.06$51.395:30 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$0.69$1.85$3.01$4.16$5.32$45.80$48.05$50.29$52.54$54.7920Δ25Δ30Δ35Δ40Δ45Δ50Δ55Δ60Δ65Δ70Δ75Δ80Δ20Δ C/P unavailable: no unambiguous, price-consistent delta bracketC/P —25Δ C unavailable: no unambiguous, price-consistent delta bracketC —30Δ C unavailable: no unambiguous, price-consistent delta bracketC —OPTION PRICELive FUL spot · $50.19FUL PRICE$1.03$1.21$1.39$1.57$1.80$2.44$3.08$3.71$4.35$4.99$0.82$1.01$1.21$1.40$1.60$2.04$2.53$3.01$3.50$3.99$4.47$4.96
Puts——
Calls——
Skew——
Implied moveBearish±$3.61
Tilt——
Table
Values and derived Greeks for the plotted delta buckets
DeltaCallsPuts
Pseudo strikeIVB/E movePseudo strikeIVB/E move
20Δ
25Δ47.2639.0%7.5%
30Δ47.9239.5%6.5%
35Δ52.6139.4%6.9%48.5839.9%5.6%
40Δ51.9338.7%5.9%49.2440.4%4.7%
45Δ51.2638.0%4.9%49.9140.8%3.7%
50Δ50.5937.3%3.9%50.5941.2%3.3%
55Δ49.9037.0%3.0%51.2841.5%2.9%
60Δ49.1039.3%2.7%51.9741.8%2.5%
65Δ48.3041.6%2.4%52.6642.2%2.1%
70Δ47.5043.9%2.0%53.3542.5%1.6%
75Δ46.7046.1%1.7%54.0442.8%1.2%
80Δ45.9048.4%1.4%54.7343.1%0.8%

20Δ

Calls
Pseudo strike
IV
B/E move
Puts
Pseudo strike
IV
B/E move

25Δ

Calls
Pseudo strike
IV
B/E move
Puts
Pseudo strike
47.26
IV
39.0%
B/E move
7.5%

30Δ

Calls
Pseudo strike
IV
B/E move
Puts
Pseudo strike
47.92
IV
39.5%
B/E move
6.5%

35Δ

Calls
Pseudo strike
52.61
IV
39.4%
B/E move
6.9%
Puts
Pseudo strike
48.58
IV
39.9%
B/E move
5.6%

40Δ

Calls
Pseudo strike
51.93
IV
38.7%
B/E move
5.9%
Puts
Pseudo strike
49.24
IV
40.4%
B/E move
4.7%

45Δ

Calls
Pseudo strike
51.26
IV
38.0%
B/E move
4.9%
Puts
Pseudo strike
49.91
IV
40.8%
B/E move
3.7%

50Δ

Calls
Pseudo strike
50.59
IV
37.3%
B/E move
3.9%
Puts
Pseudo strike
50.59
IV
41.2%
B/E move
3.3%

55Δ

Calls
Pseudo strike
49.90
IV
37.0%
B/E move
3.0%
Puts
Pseudo strike
51.28
IV
41.5%
B/E move
2.9%

60Δ

Calls
Pseudo strike
49.10
IV
39.3%
B/E move
2.7%
Puts
Pseudo strike
51.97
IV
41.8%
B/E move
2.5%

65Δ

Calls
Pseudo strike
48.30
IV
41.6%
B/E move
2.4%
Puts
Pseudo strike
52.66
IV
42.2%
B/E move
2.1%

70Δ

Calls
Pseudo strike
47.50
IV
43.9%
B/E move
2.0%
Puts
Pseudo strike
53.35
IV
42.5%
B/E move
1.6%

75Δ

Calls
Pseudo strike
46.70
IV
46.1%
B/E move
1.7%
Puts
Pseudo strike
54.04
IV
42.8%
B/E move
1.2%

80Δ

Calls
Pseudo strike
45.90
IV
48.4%
B/E move
1.4%
Puts
Pseudo strike
54.73
IV
43.1%
B/E move
0.8%

Options history

IV · four-Friday blend34.79%
Daily close
FUL30.5%59.2%88.0%2026-08-05: 36.75%2026-08-06: 36.82%2026-08-07: 40.68%2026-08-10: 37.17%2026-08-11: 42.20%2026-08-13: 41.20%2026-08-14: 46.69%2026-08-21: 35.97%2026-08-24: 37.57%2026-08-25: 41.54%2026-08-26: 39.79%2026-08-27: 37.95%2026-08-28: 39.64%2026-08-31: 35.04%2026-09-01: 41.05%2026-09-02: 40.68%2026-09-03: 42.14%2026-09-08: 45.83%2026-09-17: 84.00%2026-09-18: 34.63%2026-09-21: 38.04%2026-09-22: 37.75%2026-09-23: 42.97%2026-09-24: 37.90%2026-09-25: 39.09%2026-09-28: 36.88%2026-09-29: 37.80%2026-10-01: 38.66%2026-10-02: 41.02%2026-10-05: 46.46%2026-10-06: 44.78%2026-10-07: 37.43%2026-10-08: 45.60%2026-10-09: 41.30%2026-10-13: 60.36%2026-10-14: 62.23%2026-10-16: 36.84%2026-10-19: 36.65%2026-10-20: 37.16%2026-10-21: 39.25%2026-10-22: 35.25%2026-10-23: 34.50%2026-10-26: 35.31%2026-10-27: 35.02%2026-10-28: 35.41%2026-10-29: 34.79%Aug 5Sep 23Oct 29
46 observations2026-08-05 — 2026-10-29
Table
DateIV (%)
36.75%
36.82%
40.68%
37.17%
42.20%
41.20%
46.69%
35.97%
37.57%
41.54%
39.79%
37.95%
39.64%
35.04%
41.05%
40.68%
42.14%
45.83%
84.00%
34.63%
38.04%
37.75%
42.97%
37.90%
39.09%
36.88%
37.80%
38.66%
41.02%
46.46%
44.78%
37.43%
45.60%
41.30%
60.36%
62.23%
36.84%
36.65%
37.16%
39.25%
35.25%
34.50%
35.31%
35.02%
35.41%
34.79%