PBP Options History — December 2025 In December 2025, PBP traded between $22.77 and $23.05. ATM implied volatility averaged 31.9%, placing in the 23.4% IV rank vs the trailing year. The 30-day expected move averaged 8.5%. IV traded above realized volatility by 26.0% (HV 20d: 5.9%). Max pain ranged from $20.00 to $20.72. Net GEX was positive for 6 of 22 trading days. Term structure was in contango for 0 of 22 days. Put/call ratio averaged 0.00.
Notable Days 2025-12-22 : Highest Volume — 16 contracts2025-12-10 : Largest IV drop — 33.2% change2025-12-09 : Highest IV Rank — 32.1%2025-12-31 : Largest Expected Move — 10.0%Monthly Statistics Metric Avg Min Max Open Close Price $22.89 $22.77 $23.05 $22.84 $22.81 Max Pain $20.48 $20.00 $20.72 $20.00 $20.72 ATM IV 31.9% 26.9% 41.2% 31.4% 34.8% Expected Move 8.5% 7.4% 10.0% 9.0% 10.0% HV 20d 5.9% 5.1% 6.5% 6.5% 5.3% HV 60d 6.3% 6.0% 6.6% 6.3% 6.6% IV Rank 23.4% 18.9% 32.1% 23.0% 26.2% IV Percentile 61.0% 32.5% 86.5% 63.5% 73.8% Term Structure -5.5% -9.5% -2.2% -7.6% -9.5% VWIV 46.0% 46.0% 46.0% 46.0% 46.0% Skew 25d 2.9% -12.5% 9.8% 1.9% 2.7% Skew 10d 3.7% -11.8% 17.4% 4.1% 2.9% Call IV 25d 26.0% 20.4% 38.3% 38.2% 26.6% Put IV 25d 29.0% 9.1% 42.3% 40.1% 29.2% Bid-Ask Spread % 154.57 141.64 158.55 150.58 153.78 Gamma HHI 1.00 1.00 1.00 1.00 1.00 Net GEX -25 -264 424 -264 407 Net DEX -3.9K -16.6K 1.2K 1.1K -16.4K Net VEX -4 -10 0 -5 -7 Div Yield 0.0% 0.0% 0.0% 0.0% 0.0% P/C Ratio 0.00 0.00 0.00 0.00 0.00 Total Volume 0.727 0 16 0 0 Total OI 8.318 0 9 9 8
Daily Data (22 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 2025-12-01 $22.84 $20.00 31.4% 9.0% 6.5% 23.0% 0.0% 1.9% -7.6% -264 1.1K -5 0.00 150.58 N/A N/A 0 0 0 9 2025-12-02 $22.85 $20.00 32.3% 9.2% 6.5% 23.8% 0.0% 1.4% -8.2% -237 915 -4 0.00 151.51 N/A N/A 0 0 0 9 2025-12-03 $22.88 $20.00 33.2% 9.5% 6.5% 24.7% 0.0% 4.1% -8.8% -253 1.1K -5 0.00 151.64 N/A N/A 0 0 0 9 2025-12-04 $22.88 $0.00 35.0% 7.6% 6.5% 26.3% 0.0% 3.9% -2.8% -239 939 -4 0.00 157.81 N/A N/A 0 0 0 9 2025-12-05 $22.90 $0.00 36.2% 7.4% 6.3% 27.5% 0.0% 1.6% -2.2% -264 1.2K -4 0.00 158.55 N/A N/A 0 0 0 9 2025-12-08 $22.90 $0.00 40.1% 7.7% 6.2% 31.1% 0.0% 1.1% -2.8% -253 1.1K -4 0.00 156.72 N/A N/A 0 0 0 9 2025-12-09 $22.87 $0.00 41.2% 7.8% 6.1% 32.1% 0.0% 1.5% -3.7% -258 1.1K -4 0.00 156.56 N/A N/A 0 0 0 9 2025-12-10 $22.96 $0.00 27.5% 7.9% 6.2% 19.4% 0.0% 3.2% -3.6% -210 766 -3 0.00 156.39 N/A N/A 0 0 0 9 2025-12-11 $22.94 $0.00 27.5% 7.9% 6.2% 19.3% 0.0% 4.5% -4.0% -216 797 -2 0.00 156.81 N/A N/A 0 0 0 9 2025-12-12 $22.94 $0.00 26.9% 7.7% 6.1% 18.9% 0.0% 3.9% -3.9% -202 705 -2 0.00 156.35 N/A N/A 0 0 0 9 2025-12-15 $22.96 $0.00 27.7% 7.9% 6.1% 19.6% 0.0% 4.2% -3.8% -198 685 -2 0.00 156.09 N/A N/A 0 0 0 9 2025-12-16 $22.96 $0.00 28.6% 8.2% 5.9% 20.4% 0.0% 5.2% -4.1% -182 593 -1 0.00 155.90 N/A N/A 0 0 0 9 2025-12-17 $22.95 $0.00 28.6% 8.2% 5.9% 20.4% 0.0% 5.2% -4.5% -21 30 0 0.00 155.42 N/A N/A 0 0 0 9 2025-12-18 $22.95 $0.00 29.1% 8.3% 5.9% 20.8% 0.0% 4.4% -4.1% -187 613 -1 0.00 155.42 N/A N/A 0 0 0 9 2025-12-19 $23.05 $0.00 29.1% 8.3% 5.3% 20.8% 0.0% 2.4% -4.1% 0 0 0 0.00 154.40 N/A N/A 0 0 0 9 2025-12-22 $22.77 $0.00 30.0% 8.6% 5.4% 21.7% 46.0% -12.5% -5.6% 0 0 0 0.00 141.64 N/A N/A 16 0 0 0 2025-12-23 $22.80 $20.72 30.6% 8.8% 5.3% 22.2% 0.0% 7.7% -5.8% 424 -16.0K -10 0.00 155.21 N/A N/A 0 0 8 0 2025-12-24 $22.84 $20.72 30.6% 8.8% 5.2% 22.2% 0.0% 2.8% -6.1% 409 -16.3K -9 0.00 155.02 N/A N/A 0 0 8 0 2025-12-26 $22.88 $20.72 32.0% 9.2% 5.1% 23.6% 0.0% 2.0% -7.4% 399 -16.4K -8 0.00 155.74 N/A N/A 0 0 8 0 2025-12-29 $22.86 $20.72 34.6% 9.9% 5.1% 26.0% 0.0% 9.8% -8.9% 411 -16.2K -8 0.00 155.14 N/A N/A 0 0 8 0 2025-12-30 $22.89 $20.72 34.3% 9.8% 5.1% 25.7% 0.0% 3.9% -9.4% 388 -16.6K -7 0.00 153.85 N/A N/A 0 0 8 0 2025-12-31 $22.81 $20.72 34.8% 10.0% 5.3% 26.2% 0.0% 2.7% -9.5% 407 -16.4K -7 0.00 153.78 N/A N/A 0 0 8 0
« Nov 2025 | All History | Jan 2026 » Home PBP History December 2025