SCCO Options History — December 2025

In December 2025, SCCO traded between $135.05 and $149.48. ATM implied volatility averaged 36.8%, placing in the 16.1% IV rank vs the trailing year. The 30-day expected move averaged 10.4%. IV traded above realized volatility by 2.3% (HV 20d: 34.5%). Max pain ranged from $125.00 to $145.00. Net GEX was positive for 22 of 22 trading days. Term structure was in contango for 19 of 22 days. Put/call ratio averaged 1.17.

Notable Days

  • 2025-12-19: Highest Volume — 14,159 contracts
  • 2025-12-08: Largest IV spike — 14.1% change
  • 2025-12-08: Highest IV Rank — 25.6%
  • 2025-12-17: Largest Expected Move — 11.4%

Monthly Statistics

MetricAvgMinMaxOpenClose
Price$143.17$135.05$149.48$135.05$143.36
Max Pain$136.82$125.00$145.00$125.00$145.00
ATM IV36.8%33.1%42.1%38.8%33.4%
Expected Move10.4%9.5%11.4%11.1%9.6%
HV 20d34.5%25.9%42.3%42.3%28.9%
HV 60d40.7%39.3%42.0%41.8%39.3%
IV Rank16.1%9.4%25.6%19.6%10.1%
IV Percentile44.9%23.0%75.8%56.0%24.2%
Term Structure1.8%-1.5%5.6%-1.5%5.6%
VWIV36.4%33.4%39.2%37.6%33.8%
Skew 25d4.0%1.0%9.5%2.1%1.0%
Skew 10d7.5%2.1%17.1%2.4%3.0%
Call IV 25d34.4%30.1%37.7%37.7%33.4%
Put IV 25d38.4%34.3%41.5%39.9%34.3%
Bid-Ask Spread %76.1167.8982.8376.5574.06
Gamma HHI0.270.160.780.160.24
Net GEX4.2M685.0K22.9M2.1M685.0K
Net DEX-98.5M-157.1M-69.4M-75.1M-70.7M
Net VEX-507.0K-567.8K-461.8K-476.2K-484.1K
Div Yield0.0%0.0%0.0%0.0%0.0%
P/C Ratio1.170.1713.560.170.38
Total Volume2,15135914,1591,376803
Total OI36,155.72733,12939,52735,34134,919

Daily Data (22 trading days)

DatePriceMax PainATM IVExp MoveHV 20dIV RankVWIVSkew 25dTerm StrGEXDEXVEXP/CSpread %Call VolPut VolCall OIPut OI
2025-12-01$135.05$125.0038.8%11.1%42.3%19.6%37.6%2.1%-1.5%2.1M-75.1M-476.2K0.1776.551,17719917,50617,835
2025-12-02$135.16$125.0039.3%11.3%42.1%20.5%39.2%2.8%-0.3%1.8M-72.2M-470.2K0.5371.3041722216,85917,906
2025-12-03$139.31$125.0037.8%10.8%39.4%17.9%36.6%4.2%0.5%3.5M-98.2M-462.4K0.3873.0951819716,89018,053
2025-12-04$139.42$125.0038.2%10.6%38.0%18.6%36.9%3.0%3.3%3.5M-97.9M-464.7K0.6877.6339927017,19918,174
2025-12-05$141.39$125.0036.9%10.7%37.9%16.3%37.0%1.4%1.3%4.3M-110.9M-461.8K0.3973.751,18746717,26918,406
2025-12-08$141.10$125.0042.1%10.6%37.7%25.6%37.8%2.1%3.6%4.4M-109.2M-480.6K2.0272.1726353117,96618,561
2025-12-09$141.31$125.0040.7%10.9%36.8%23.0%37.9%2.0%0.6%4.6M-112.3M-474.9K0.8976.3219016918,00419,005
2025-12-10$143.68$125.0037.6%10.8%37.2%17.4%38.1%1.8%1.5%5.3M-123.5M-487.6K0.3277.802859218,07519,084
2025-12-11$148.31$125.0037.1%10.6%38.4%16.6%38.6%2.6%0.6%6.2M-157.1M-467.1K13.5674.5596913,13618,13919,119
2025-12-12$142.52$145.0035.1%10.1%38.1%13.1%35.6%7.6%2.5%3.6M-88.2M-567.8K0.7973.5958546518,41719,496
2025-12-15$144.69$145.0037.1%10.6%38.1%16.5%38.3%8.0%1.7%4.2M-102.0M-553.0K0.6975.3668847418,51019,642
2025-12-16$141.38$145.0037.5%10.7%36.4%17.2%36.5%6.7%2.4%3.4M-73.9M-535.2K0.4979.8726112718,66219,816
2025-12-17$141.26$145.0039.9%11.4%35.1%21.6%37.0%6.6%-0.4%3.9M-69.4M-526.6K0.2380.3093321018,71619,900
2025-12-18$142.29$145.0037.2%10.7%35.1%16.8%36.3%9.5%0.6%5.5M-74.8M-512.9K0.3081.861,26037518,94119,945
2025-12-19$145.17$145.0033.7%9.7%30.0%10.6%33.4%7.9%3.1%22.9M-117.5M-515.2K0.9382.837,3406,81919,49520,032
2025-12-22$146.45$145.0035.4%10.2%29.3%13.7%36.0%4.6%4.5%1.7M-92.5M-555.1K0.7575.9464948716,76716,362
2025-12-23$148.77$145.0034.4%9.9%28.3%11.8%34.6%4.5%1.9%2.1M-108.4M-550.5K0.3374.9387328817,04816,639
2025-12-24$148.11$145.0033.1%9.5%28.4%9.4%34.0%4.7%2.9%2.1M-104.8M-551.3K0.3175.9042213117,38716,771
2025-12-26$149.48$145.0034.4%9.9%25.9%11.8%34.2%1.8%0.8%2.5M-122.5M-531.6K0.4078.7694837617,49316,857
2025-12-29$145.90$145.0034.9%10.0%28.0%12.8%36.2%1.2%0.9%1.7M-93.2M-524.8K0.6267.891,01363317,74917,064
2025-12-30$145.72$145.0034.8%10.0%28.1%12.6%34.5%1.1%2.7%1.5M-92.7M-500.3K0.5379.9231016417,42817,320
2025-12-31$143.36$145.0033.4%9.6%28.9%10.1%33.8%1.0%5.6%685.0K-70.7M-484.1K0.3874.0658421917,51617,403