PBP Options History — May 2025 In May 2025, PBP traded between $21.29 and $21.77. ATM implied volatility averaged 35.3%, placing in the 21.9% IV rank vs the trailing year. The 30-day expected move averaged 7.6%. IV traded above realized volatility by 17.7% (HV 20d: 17.6%). Max pain ranged from $20.00 to $20.00. Net GEX was positive for 21 of 21 trading days. Term structure was in contango for 2 of 21 days.
Notable Days 2025-05-29 : Largest IV spike — 93.2% change2025-05-12 : Highest IV Rank — 44.9%2025-05-02 : Largest Expected Move — 11.3%Monthly Statistics Metric Avg Min Max Open Close Price $21.61 $21.29 $21.77 $21.63 $21.55 Max Pain $20.00 $20.00 $20.00 $20.00 $20.00 ATM IV 35.3% 16.0% 65.4% 38.8% 26.7% Expected Move 7.6% 4.6% 11.3% 11.1% 7.7% HV 20d 17.6% 4.7% 43.7% 43.7% 6.3% HV 60d 27.7% 27.4% 27.7% 27.7% 27.4% IV Rank 21.9% 7.1% 44.9% 24.6% 15.3% IV Percentile 54.2% 7.5% 94.4% 79.8% 29.8% Term Structure -4.6% -13.4% 13.0% -12.6% -5.6% Skew 25d 6.6% 1.3% 14.8% 2.6% 2.8% Skew 10d 1.9% -2.6% 11.7% 11.7% -0.6% Call IV 25d 16.7% 9.3% 45.7% 44.7% 19.7% Put IV 25d 23.3% 13.6% 48.9% 47.3% 22.5% Bid-Ask Spread % 147.11 135.67 153.74 151.23 135.67 Gamma HHI 0.38 0.35 0.40 0.37 0.39 Net GEX 176 76 264 119 215 Net DEX -2.3K -3.2K -687 -2.6K -1.7K Net VEX -39 -51 -25 -50 -29 Div Yield 0.0% 0.0% 0.0% 0.0% 0.0% Total Volume 0 0 0 0 0 Total OI 20 20 20 20 20
Daily Data (21 trading days) Date Price Max Pain ATM IV Exp Move HV 20d IV Rank VWIV Skew 25d Term Str GEX DEX VEX P/C Spread % Call Wall Put Wall Call Vol Put Vol Call OI Put OI 2025-05-01 $21.63 $0.00 38.8% 11.1% 43.7% 24.6% 0.0% 2.6% -12.6% 119 -2.6K -50 0.00 151.23 N/A N/A 0 0 10 10 2025-05-02 $21.68 $0.00 39.4% 11.3% 42.1% 25.1% 0.0% 3.2% -13.4% 171 -2.6K -51 0.00 151.48 N/A N/A 0 0 10 10 2025-05-05 $21.63 $20.00 43.6% 7.5% 38.1% 28.3% 0.0% 5.8% -4.9% 122 -2.5K -49 0.00 153.39 N/A N/A 0 0 10 10 2025-05-06 $21.68 $20.00 44.9% 7.5% 37.3% 29.2% 0.0% 7.1% -5.0% 144 -2.8K -47 0.00 153.53 N/A N/A 0 0 10 10 2025-05-07 $21.70 $20.00 48.2% 7.7% 36.1% 31.8% 0.0% 7.1% -5.1% 151 -3.0K -47 0.00 153.74 N/A N/A 0 0 10 10 2025-05-08 $21.72 $20.00 50.2% 7.7% 22.1% 33.3% 0.0% 7.0% -5.3% 168 -3.0K -47 0.00 153.71 N/A N/A 0 0 10 10 2025-05-09 $21.74 $20.00 51.5% 7.5% 19.7% 34.3% 0.0% 7.7% -4.6% 166 -3.2K -45 0.00 152.92 N/A N/A 0 0 10 10 2025-05-12 $21.73 $20.00 65.4% 7.4% 17.6% 44.9% 0.0% 4.0% -5.5% 182 -2.9K -41 0.00 152.17 N/A N/A 0 0 10 10 2025-05-13 $21.77 $20.00 58.1% 6.0% 16.6% 39.3% 0.0% 4.4% -10.3% 229 -2.4K -40 0.00 141.74 N/A N/A 0 0 10 10 2025-05-14 $21.76 $20.00 21.1% 6.0% 16.5% 11.0% 0.0% 5.3% -9.6% 204 -2.6K -39 0.00 141.35 N/A N/A 0 0 10 10 2025-05-15 $21.77 $20.00 26.4% 7.6% 12.5% 15.1% 0.0% 6.2% -4.7% 179 -2.5K -43 0.00 150.55 N/A N/A 0 0 10 10 2025-05-16 $21.73 $20.00 26.8% 7.7% 12.1% 15.4% 0.0% 7.8% -4.1% 134 -2.8K -41 0.00 150.21 N/A N/A 0 0 10 10 2025-05-19 $21.54 $20.00 27.5% 7.9% 7.9% 16.0% 0.0% 6.5% -4.1% 241 -2.2K -41 0.00 145.87 N/A N/A 0 0 10 10 2025-05-20 $21.50 $20.00 30.5% 8.8% 5.8% 18.3% 0.0% 4.7% -5.1% 224 -2.0K -40 0.00 148.38 N/A N/A 0 0 10 10 2025-05-21 $21.38 $20.00 30.8% 8.8% 5.8% 18.4% 0.0% 11.4% -4.3% 170 -1.2K -32 0.00 148.17 N/A N/A 0 0 10 10 2025-05-22 $21.39 $20.00 24.9% 7.1% 4.7% 13.9% 0.0% 11.3% -3.8% 114 -1.5K -29 0.00 136.06 N/A N/A 0 0 10 10 2025-05-23 $21.29 $20.00 22.2% 6.4% 4.9% 11.9% 0.0% 1.3% -4.6% 76 -687 -33 0.00 146.37 N/A N/A 0 0 10 10 2025-05-27 $21.54 $20.00 16.9% 4.8% 6.5% 7.8% 0.0% 14.8% 9.7% 264 -2.2K -27 0.00 138.27 N/A N/A 0 0 10 10 2025-05-28 $21.52 $20.00 16.0% 4.6% 6.4% 7.1% 0.0% 14.0% 13.0% 244 -2.2K -25 0.00 136.65 N/A N/A 0 0 10 10 2025-05-29 $21.52 $20.00 30.8% 8.8% 6.4% 18.5% 0.0% 3.8% -6.9% 176 -2.1K -32 0.00 147.88 N/A N/A 0 0 10 10 2025-05-30 $21.55 $20.00 26.7% 7.7% 6.3% 15.3% 0.0% 2.8% -5.6% 215 -1.7K -29 0.00 135.67 N/A N/A 0 0 10 10
« Apr 2025 | All History | Jun 2025 » Home PBP History May 2025