AN Options History — June 2025

In June 2025, AN traded between $181.30 and $201.13. ATM implied volatility averaged 26.9%, placing in the 5.8% IV rank vs the trailing year. The 30-day expected move averaged 7.7%. IV traded above realized volatility by 5.3% (HV 20d: 21.6%). Max pain ranged from $170.00 to $185.00. Net GEX was positive for 20 of 20 trading days. Term structure was in contango for 20 of 20 days. Put/call ratio averaged 2.88.

Notable Days

  • 2025-06-23: Highest Volume — 119 contracts
  • 2025-06-25: Largest IV spike — 17.4% change
  • 2025-06-10: Highest IV Rank — 10.7%
  • 2025-06-02: Largest Expected Move — 8.4%

Monthly Statistics

MetricAvgMinMaxOpenClose
Price$192.27$181.30$201.13$181.30$198.06
Max Pain$174.75$170.00$185.00$185.00$180.00
ATM IV26.9%22.5%30.1%29.2%25.3%
Expected Move7.7%6.5%8.4%8.4%7.3%
HV 20d21.6%18.5%24.9%24.1%20.4%
HV 60d41.5%38.5%44.3%44.2%38.5%
IV Rank5.8%0.0%10.7%9.0%4.7%
IV Percentile9.1%0.0%29.4%22.6%1.2%
Term Structure4.5%0.0%9.4%0.0%6.1%
VWIV27.2%19.0%32.7%26.4%25.4%
Skew 25d3.9%0.1%8.8%8.8%2.1%
Skew 10d11.2%-1.0%20.5%15.3%12.7%
Call IV 25d25.3%23.1%26.7%25.6%24.8%
Put IV 25d29.2%25.4%34.3%34.3%26.9%
Bid-Ask Spread %82.0671.3592.8982.7089.64
Gamma HHI0.140.100.190.100.18
Net GEX330.7K167.8K465.8K167.8K364.5K
Net DEX-10.4M-13.8M-4.7M-4.7M-12.0M
Net VEX-50.0K-53.7K-43.7K-52.5K-43.7K
Div Yield0.0%0.0%0.0%0.0%0.0%
P/C Ratio2.880.0318.500.291.40
Total Volume43.95111194924
Total OI2,4472,2172,6062,4042,370

Daily Data (20 trading days)

DatePriceMax PainATM IVExp MoveHV 20dIV RankVWIVSkew 25dTerm StrGEXDEXVEXP/CSpread %Call WallPut WallCall VolPut VolCall OIPut OI
2025-06-02$181.30$185.0029.2%8.4%24.1%9.0%26.4%8.8%0.0%167.8K-4.7M-52.5K0.2982.70N/AN/A38111,435969
2025-06-03$184.65$185.0028.1%8.1%24.8%7.2%19.0%0.1%1.0%253.5K-7.0M-53.5K4.5088.45N/AN/A291,461969
2025-06-04$183.83$185.0027.3%7.8%24.9%5.8%25.4%3.2%0.6%232.8K-6.4M-53.7K0.2777.35N/AN/A51141,462967
2025-06-05$186.05$170.0027.3%8.0%24.9%5.9%24.3%4.4%3.7%312.6K-7.6M-53.0K0.0371.35N/AN/A6921,501968
2025-06-06$186.70$170.0026.0%7.9%23.3%3.7%28.4%4.1%4.1%285.1K-8.0M-52.8K4.5775.10N/AN/A7321,461968
2025-06-09$189.04$170.0026.7%7.6%23.6%4.8%27.8%3.5%4.8%318.5K-9.2M-51.3K18.5075.48N/AN/A2371,466987
2025-06-10$192.48$170.0030.1%7.9%19.1%10.7%27.1%4.2%3.3%338.1K-11.1M-50.8K0.3375.78N/AN/A36121,4611,023
2025-06-11$194.25$170.0027.2%7.8%18.5%5.7%30.5%4.1%4.2%374.4K-12.3M-51.8K0.8273.34N/AN/A56461,4791,030
2025-06-12$191.70$170.0028.3%8.1%19.0%7.6%28.6%4.3%3.4%303.9K-10.8M-52.2K10.5079.79N/AN/A4421,4861,057
2025-06-13$188.08$170.0027.0%7.7%20.2%5.3%32.7%4.1%5.9%230.1K-8.7M-51.6K4.0076.74N/AN/A4161,4961,063
2025-06-16$192.46$170.0027.7%7.9%21.9%6.5%28.7%3.0%4.5%357.9K-11.6M-49.7K1.3383.19N/AN/A9121,4971,073
2025-06-17$190.05$170.0028.6%8.2%22.1%8.2%29.7%5.0%3.3%265.2K-9.8M-50.3K1.3678.73N/AN/A11151,5021,078
2025-06-18$192.70$170.0027.5%7.9%22.4%6.2%27.6%5.4%4.7%382.9K-11.3M-49.2K1.4481.63N/AN/A9131,5061,086
2025-06-20$195.90$170.0028.3%8.1%20.7%7.6%28.9%5.5%5.7%465.8K-13.5M-47.0K0.1780.06N/AN/A59101,5081,098
2025-06-23$198.63$170.0025.7%7.4%20.7%3.1%27.6%2.9%6.9%427.7K-12.5M-47.8K2.8488.20N/AN/A31881,387830
2025-06-24$201.13$180.0022.5%6.5%20.9%0.0%23.9%1.0%9.4%412.5K-13.8M-46.6K2.0089.56N/AN/A7141,396912
2025-06-25$200.31$180.0026.4%7.6%20.7%6.6%27.5%5.1%5.6%384.9K-12.9M-47.6K1.8692.89N/AN/A7131,395917
2025-06-26$199.68$180.0024.2%6.9%20.1%2.8%24.3%4.3%6.2%381.7K-12.8M-47.5K0.9289.03N/AN/A25231,394923
2025-06-27$198.30$180.0025.5%7.3%20.4%5.0%29.5%3.6%6.0%353.6K-12.3M-46.9K0.4692.22N/AN/A1361,405954
2025-06-30$198.06$180.0025.3%7.3%20.4%4.7%25.4%2.1%6.1%364.5K-12.0M-43.7K1.4089.64N/AN/A10141,412958