SUSL Options History — December 2025

Name: SUSL Options Analytics - December 2025
Creator: Options Analysis Suite

In December 2025, SUSL traded between $119.02 and $122.99. ATM implied volatility averaged 15.3%, placing in the 1.0% IV rank vs the trailing year. The 30-day expected move averaged 4.2%. IV traded above realized volatility by 3.3% (HV 20d: 12.1%). Net GEX was positive for 0 of 22 trading days. Term structure was in contango for 11 of 22 days.

Notable Days

2025-12-10: Largest IV drop — 26.8% change
2025-12-09: Highest IV Rank — 2.5%
2025-12-02: Largest Expected Move — 4.9%

Monthly Statistics

Metric	Avg	Min	Max	Open	Close
Price	$121.16	$119.02	$122.99	$120.09	$121.37
ATM IV	15.3%	13.5%	19.5%	16.7%	15.9%
Expected Move	4.2%	3.9%	4.9%	4.8%	4.5%
HV 20d	12.1%	8.6%	16.9%	16.9%	9.2%
HV 60d	13.0%	12.8%	13.1%	12.9%	13.1%
IV Rank	1.0%	0.3%	2.5%	1.5%	1.1%
IV Percentile	17.0%	3.2%	39.0%	26.7%	27.5%
Term Structure	0.1%	-3.1%	2.5%	-1.2%	-3.1%
Skew 25d	2.2%	-0.9%	8.2%	2.9%	2.3%
Skew 10d	4.0%	-0.3%	9.1%	6.1%	5.8%
Call IV 25d	13.9%	8.5%	16.7%	16.4%	15.6%
Put IV 25d	16.1%	13.8%	19.3%	19.3%	17.9%
Bid-Ask Spread %	152.34	126.54	163.32	126.54	160.81
Net GEX	0	0	0	0	0
Net DEX	0	0	0	0	0
Net VEX	0	0	0	0	0
Div Yield	0.0%	0.0%	0.0%	0.0%	0.0%
Total Volume	0	0	0	0	0
Total OI	0	0	0	0	0

Daily Data (22 trading days)

Date	Price	Max Pain	ATM IV	Exp Move	HV 20d	IV Rank	VWIV	Skew 25d	Term Str	Spread %	Call Wall	Put Wall
2025-12-01	$120.09	$0.00	16.7%	4.8%	16.9%	1.5%	0.0%	2.9%	-1.2%	126.54	N/A	N/A
2025-12-02	$120.40	$0.00	17.1%	4.9%	16.9%	1.6%	0.0%	2.6%	-1.8%	126.80	N/A	N/A
2025-12-03	$120.98	$0.00	16.6%	4.8%	16.4%	1.4%	0.0%	2.5%	-2.1%	127.33	N/A	N/A
2025-12-04	$120.73	$0.00	16.9%	4.2%	16.3%	1.5%	0.0%	1.8%	1.4%	154.38	N/A	N/A
2025-12-05	$121.16	$0.00	17.4%	3.9%	15.1%	1.7%	0.0%	0.9%	2.3%	154.98	N/A	N/A
2025-12-08	$120.67	$0.00	18.9%	4.0%	15.1%	2.3%	0.0%	2.9%	2.0%	157.17	N/A	N/A
2025-12-09	$120.69	$0.00	19.5%	4.1%	12.7%	2.5%	0.0%	2.1%	1.7%	156.61	N/A	N/A
2025-12-10	$121.47	$0.00	14.3%	4.1%	12.9%	0.5%	0.0%	2.3%	2.5%	154.69	N/A	N/A
2025-12-11	$121.46	$0.00	13.7%	3.9%	12.9%	0.3%	0.0%	1.9%	2.2%	157.13	N/A	N/A
2025-12-12	$120.56	$0.00	14.1%	4.0%	11.1%	0.5%	0.0%	2.9%	0.7%	161.50	N/A	N/A
2025-12-15	$121.03	$0.00	14.2%	4.1%	11.2%	0.5%	0.0%	2.8%	2.0%	161.16	N/A	N/A
2025-12-16	$120.44	$0.00	14.4%	4.1%	10.7%	0.6%	0.0%	2.8%	1.7%	160.58	N/A	N/A
2025-12-17	$119.02	$0.00	14.8%	4.3%	11.4%	0.8%	0.0%	8.2%	2.2%	163.32	N/A	N/A
2025-12-18	$120.17	$0.00	14.2%	4.1%	11.7%	0.5%	0.0%	3.5%	1.0%	162.35	N/A	N/A
2025-12-19	$120.79	$0.00	13.8%	4.0%	10.1%	0.4%	0.0%	0.8%	-0.4%	162.10	N/A	N/A
2025-12-22	$121.80	$0.00	13.5%	3.9%	9.8%	0.3%	0.0%	0.3%	-0.5%	154.60	N/A	N/A
2025-12-23	$122.57	$0.00	13.9%	4.0%	9.3%	0.4%	0.0%	2.1%	-1.6%	149.70	N/A	N/A
2025-12-24	$122.72	$0.00	14.0%	4.0%	9.0%	0.4%	0.0%	1.5%	-1.7%	147.43	N/A	N/A
2025-12-26	$122.99	$0.00	14.1%	4.0%	8.6%	0.5%	0.0%	0.5%	-1.7%	146.14	N/A	N/A
2025-12-29	$122.32	$0.00	14.6%	4.2%	8.9%	0.7%	0.0%	1.8%	-2.2%	152.20	N/A	N/A
2025-12-30	$122.14	$0.00	15.1%	4.3%	8.9%	0.8%	0.0%	-0.9%	-2.2%	153.97	N/A	N/A
2025-12-31	$121.37	$0.00	15.9%	4.5%	9.2%	1.1%	0.0%	2.3%	-3.1%	160.81	N/A	N/A