BBSI Options History — June 2025 In June 2025, BBSI traded between $40.94 and $42.23. ATM implied volatility averaged 56.4%, placing in the 27.9% IV rank vs the trailing year. The 30-day expected move averaged 13.9%. IV traded above realized volatility by 41.0% (HV 20d: 15.5%). Max pain ranged from $45.00 to $45.00. Net GEX was positive for 19 of 20 trading days. Term structure was in contango for 1 of 20 days. Put/call ratio averaged 0.00.
Notable Days 2025-06-13 : Highest Volume — 99 contracts2025-06-25 : Largest IV spike — 88.5% change2025-06-10 : Highest IV Rank — 50.0%2025-06-04 : Largest Expected Move — 20.0%Monthly Statistics Metric Avg Min Max Open Close Price $41.64 $40.94 $42.23 $41.41 $41.73 Max Pain $45.00 $45.00 $45.00 $45.00 $45.00 ATM IV 56.4% 30.0% 87.0% 54.2% 44.5% Expected Move 13.9% 7.4% 20.0% 15.5% 12.8% HV 20d 15.5% 12.9% 19.1% 19.1% 12.9% HV 60d 24.4% 24.1% 24.9% 24.9% 24.4% IV Rank 27.9% 8.5% 50.0% 26.8% 18.8% IV Percentile 53.9% 6.0% 92.9% 59.1% 24.2% Term Structure -11.8% -21.8% 0.8% -15.4% -18.7% Skew 25d -16.2% -43.5% 22.5% -7.6% -25.2% Skew 10d -32.1% -85.7% 9.7% 6.0% 4.2% Call IV 25d 71.4% 42.6% 95.4% 90.1% 86.5% Put IV 25d 55.1% 18.3% 98.1% 82.5% 61.3% Bid-Ask Spread % 123.33 106.46 133.51 125.08 128.45 Gamma HHI 0.33 0.26 0.39 0.33 0.30 Net GEX 5.2K -596 10.5K 8.0K 534 Net DEX -118.8K -197.6K -46.0K -143.4K -61.0K Net VEX -640 -985 -248 -841 -357 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 5.95 0 99 0 0 Total OI 339.3 286 391 375 286
Daily Data (20 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 Vol Put Vol Call OI Put OI 2025-06-02 $41.41 $45.00 54.2% 15.5% 19.1% 26.8% 0.0% -7.6% -15.4% 8.0K -143.4K -841 0.00 125.08 0 0 131 244 2025-06-03 $41.57 $45.00 67.9% 19.5% 19.1% 36.5% 0.0% 2.7% -21.3% 6.8K -152.4K -985 0.00 124.16 0 0 131 244 2025-06-04 $41.80 $45.00 69.6% 20.0% 18.6% 37.7% 0.0% -34.2% -21.8% 7.4K -159.3K -978 0.00 116.72 0 0 131 244 2025-06-05 $42.00 $0.00 71.5% 12.2% 17.3% 39.0% 0.0% 1.6% -0.7% 7.4K -166.5K -974 0.00 125.00 20 0 131 244 2025-06-06 $41.92 $0.00 72.6% 12.4% 16.8% 39.8% 0.0% -18.0% -7.5% 9.3K -187.2K -979 0.00 118.35 0 0 147 244 2025-06-09 $41.96 $0.00 84.5% 12.9% 16.8% 48.2% 0.0% -18.2% -8.1% 9.4K -188.0K -953 0.00 128.69 0 0 147 244 2025-06-10 $42.23 $0.00 87.0% 7.4% 14.4% 50.0% 0.0% -39.7% -8.0% 10.1K -197.6K -956 0.00 122.77 0 0 147 244 2025-06-11 $41.59 $0.00 46.5% 13.3% 15.3% 21.4% 0.0% -22.9% -9.9% 9.4K -167.8K -900 0.00 121.90 0 0 147 244 2025-06-12 $41.73 $0.00 36.2% 10.4% 15.3% 14.1% 0.0% -27.3% -8.3% 10.5K -167.6K -855 0.00 130.47 0 0 147 244 2025-06-13 $41.20 $0.00 46.7% 13.4% 15.1% 21.5% 0.0% 1.9% -7.4% 9.1K -156.3K -809 0.00 127.52 99 0 147 244 2025-06-16 $41.41 $0.00 49.7% 14.2% 15.1% 23.6% 0.0% 2.0% -10.9% 3.1K -86.7K -387 0.00 120.81 0 0 62 244 2025-06-17 $41.21 $0.00 50.7% 14.5% 14.9% 23.3% 0.0% 1.9% -11.7% 1.9K -75.0K -494 0.00 133.51 0 0 62 244 2025-06-18 $41.27 $0.00 32.8% 9.4% 14.8% 10.5% 0.0% -35.3% 0.8% 3.7K -90.3K -308 0.00 125.56 0 0 62 244 2025-06-20 $40.94 $0.00 53.7% 15.4% 14.0% 25.4% 0.0% 2.0% -13.7% -596 -46.0K -458 0.00 131.77 0 0 62 244 2025-06-23 $41.58 $0.00 54.2% 15.5% 15.2% 25.8% 0.0% -29.2% -10.5% 612 -60.6K -378 0.00 123.99 0 0 42 244 2025-06-24 $42.09 $0.00 30.0% 8.6% 14.9% 8.5% 0.0% -43.5% -12.7% 1.9K -71.9K -298 0.00 115.23 0 0 42 244 2025-06-25 $41.53 $0.00 56.6% 16.2% 14.0% 27.5% 0.0% -33.5% -18.1% 1.9K -66.8K -282 0.00 106.46 0 0 42 244 2025-06-26 $41.70 $0.00 59.5% 17.1% 13.2% 29.6% 0.0% 22.5% -15.1% 2.3K -68.9K -248 0.00 121.53 0 0 42 244 2025-06-27 $41.90 $0.00 60.6% 17.4% 13.0% 30.4% 0.0% -25.0% -16.2% 647 -63.2K -369 0.00 118.63 0 0 42 244 2025-06-30 $41.73 $0.00 44.5% 12.8% 12.9% 18.8% 0.0% -25.2% -18.7% 534 -61.0K -357 0.00 128.45 0 0 42 244
« May 2025 | All History | Jul 2025 » Home BBSI History June 2025