FTLS Options History — December 2025 In December 2025, FTLS traded between $70.75 and $72.56. ATM implied volatility averaged 24.8%, placing in the 20.6% IV rank vs the trailing year. The 30-day expected move averaged 6.5%. IV traded above realized volatility by 9.8% (HV 20d: 15.0%). Net GEX was positive for 22 of 22 trading days. Term structure was in contango for 0 of 22 days.
Notable Days 2025-12-10 : Largest IV drop — 41.7% change2025-12-09 : Highest IV Rank — 40.5%2025-12-03 : Largest Expected Move — 8.1%Monthly Statistics Metric Avg Min Max Open Close Price $71.69 $70.75 $72.56 $72.50 $72.48 ATM IV 24.8% 20.2% 34.7% 25.7% 26.8% Expected Move 6.5% 5.5% 8.1% 7.4% 7.7% HV 20d 15.0% 10.5% 20.2% 19.1% 10.5% HV 60d 19.5% 18.3% 21.1% 20.9% 18.3% IV Rank 20.6% 11.5% 40.5% 22.4% 24.7% IV Percentile 58.2% 32.1% 90.5% 67.9% 73.4% Term Structure -5.0% -10.1% -2.1% -5.9% -7.3% Skew 25d 3.3% 0.8% 19.1% 7.2% 3.4% Skew 10d 10.1% 6.6% 26.3% 14.4% 11.8% Call IV 25d 24.9% 9.5% 32.6% 25.3% 30.3% Put IV 25d 28.2% 24.2% 34.5% 32.5% 33.7% Bid-Ask Spread % 178.20 175.18 179.91 178.14 178.77 Gamma HHI 1.00 1.00 1.00 1.00 1.00 Net GEX 672 557 781 557 585 Net DEX -18.2K -19.4K -16.9K -19.4K -19.3K Net VEX -22 -29 -15 -20 -15 Div Yield 0.0% 0.0% 0.0% 0.0% 0.0% Total Volume 0 0 0 0 0 Total OI 3 3 3 3 3
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 $72.50 $0.00 25.7% 7.4% 19.1% 22.4% 0.0% 7.2% -5.9% 557 -19.4K -20 0.00 178.14 N/A N/A 0 0 3 0 2025-12-02 $71.61 $0.00 27.1% 7.8% 19.2% 25.1% 0.0% 4.0% -8.0% 670 -18.2K -24 0.00 175.18 N/A N/A 0 0 3 0 2025-12-03 $70.81 $0.00 28.3% 8.1% 19.5% 27.6% 0.0% 1.9% -10.1% 751 -16.9K -29 0.00 175.72 N/A N/A 0 0 3 0 2025-12-04 $72.08 $0.00 28.7% 5.5% 20.2% 28.5% 0.0% 4.2% -2.1% 621 -18.5K -22 0.00 177.15 N/A N/A 0 0 3 0 2025-12-05 $71.87 $0.00 29.8% 5.6% 19.8% 30.6% 0.0% 3.3% -2.5% 644 -18.2K -24 0.00 177.41 N/A N/A 0 0 3 0 2025-12-08 $71.88 $0.00 33.4% 5.9% 18.6% 37.8% 0.0% 3.0% -2.8% 646 -18.3K -24 0.00 177.73 N/A N/A 0 0 3 0 2025-12-09 $71.77 $0.00 34.7% 5.9% 18.3% 40.5% 0.0% 2.8% -2.8% 659 -18.1K -24 0.00 177.87 N/A N/A 0 0 3 0 2025-12-10 $71.75 $0.00 20.2% 5.8% 18.3% 11.5% 0.0% 2.7% -3.4% 662 -18.1K -24 0.00 178.23 N/A N/A 0 0 3 0 2025-12-11 $71.83 $0.00 20.2% 5.8% 16.8% 11.5% 0.0% 2.8% -3.3% 655 -18.3K -23 0.00 178.58 N/A N/A 0 0 3 0 2025-12-12 $71.70 $0.00 20.5% 5.9% 14.9% 12.1% 0.0% 2.1% -3.8% 671 -18.1K -23 0.00 178.93 N/A N/A 0 0 3 0 2025-12-15 $71.70 $0.00 21.5% 6.2% 14.0% 14.0% 0.0% 2.2% -4.3% 674 -18.1K -23 0.00 177.80 N/A N/A 0 0 3 0 2025-12-16 $70.75 $0.00 21.2% 6.1% 14.1% 13.4% 0.0% 0.9% -5.1% 780 -16.9K -25 0.00 179.10 N/A N/A 0 0 3 0 2025-12-17 $70.75 $0.00 20.9% 6.0% 12.4% 12.9% 0.0% 0.8% -4.1% 780 -16.9K -25 0.00 178.60 N/A N/A 0 0 3 0 2025-12-18 $70.75 $0.00 21.6% 6.2% 12.4% 14.2% 0.0% 0.8% -5.0% 781 -16.9K -24 0.00 177.47 N/A N/A 0 0 3 0 2025-12-19 $71.17 $0.00 21.9% 6.3% 11.8% 14.8% 0.0% 1.1% -4.6% 740 -17.5K -24 0.00 179.91 N/A N/A 0 0 3 0 2025-12-22 $71.75 $0.00 22.3% 6.4% 12.0% 15.6% 0.0% 1.4% -4.7% 675 -18.3K -20 0.00 179.54 N/A N/A 0 0 3 0 2025-12-23 $71.75 $0.00 22.1% 6.3% 12.0% 15.1% 0.0% 1.4% -5.0% 676 -18.3K -20 0.00 179.54 N/A N/A 0 0 3 0 2025-12-24 $71.90 $0.00 22.1% 6.3% 11.7% 15.3% 0.0% 19.1% -5.3% 658 -18.5K -20 0.00 178.42 N/A N/A 0 0 3 0 2025-12-26 $71.98 $0.00 23.9% 6.9% 11.6% 18.9% 0.0% 2.1% -6.2% 649 -18.6K -19 0.00 178.04 N/A N/A 0 0 3 0 2025-12-29 $71.87 $0.00 24.9% 7.1% 11.1% 20.8% 0.0% 1.7% -6.3% 666 -18.5K -19 0.00 179.12 N/A N/A 0 0 3 0 2025-12-30 $72.56 $0.00 27.9% 8.0% 11.4% 26.8% 0.0% 3.6% -8.0% 576 -19.4K -15 0.00 179.12 N/A N/A 0 0 3 0 2025-12-31 $72.48 $0.00 26.8% 7.7% 10.5% 24.7% 0.0% 3.4% -7.3% 585 -19.3K -15 0.00 178.77 N/A N/A 0 0 3 0
« Nov 2025 | All History | Jan 2026 » Home FTLS History December 2025