VSCO Options History — December 2025

In December 2025, VSCO traded between $41.51 and $56.69. ATM implied volatility averaged 61.1%, placing in the 12.3% IV rank vs the trailing year. The 30-day expected move averaged 17.2%. IV traded below realized volatility by 6.1% (HV 20d: 67.1%). Max pain ranged from $24.00 to $35.00. Net GEX was positive for 22 of 22 trading days. Term structure was in contango for 14 of 22 days. Put/call ratio averaged 1.15.

Notable Days

  • 2025-12-05: Highest Volume — 12,320 contracts
  • 2025-12-05: Largest IV drop — 35.0% change
  • 2025-12-03: Highest IV Rank — 45.5%
  • 2025-12-03: Largest Expected Move — 26.6%

Monthly Statistics

MetricAvgMinMaxOpenClose
Price$51.70$41.51$56.69$44.09$54.64
Max Pain$29.18$24.00$35.00$24.00$35.00
ATM IV61.1%50.1%92.8%86.2%55.0%
Expected Move17.2%14.4%26.6%24.7%15.8%
HV 20d67.1%54.5%72.1%54.5%63.6%
HV 60d56.1%50.9%59.5%50.9%56.2%
IV Rank12.3%0.8%45.5%38.7%6.0%
IV Percentile27.6%1.6%91.7%86.5%14.7%
Term Structure-0.1%-20.0%8.0%-12.8%-1.4%
VWIV61.5%50.0%94.6%87.2%55.4%
Skew 25d1.6%-3.0%6.5%6.5%0.9%
Skew 10d4.4%-4.0%8.9%8.7%3.6%
Call IV 25d61.0%51.9%91.6%86.1%54.3%
Put IV 25d62.6%49.9%95.7%92.6%55.2%
Bid-Ask Spread %80.5864.7294.2668.8894.26
Gamma HHI0.160.110.190.120.19
Net GEX572.4K307.0K1.0M350.3K845.8K
Net DEX39.4M22.2M44.3M42.6M40.4M
Net VEX24.6K15.8K41.4K15.8K20.6K
P/C Ratio1.150.164.690.190.66
Total Volume3,344.45546112,3205,156528
Total OI57,28236,72973,84848,16040,076

Daily Data (22 trading days)

DatePriceMax PainATM IVExp MoveHV 20dIV RankVWIVSkew 25dTerm StrGEXDEXVEXP/CSpread %Call WallPut WallCall VolPut VolCall OIPut OI
2025-12-01$44.09$24.0086.2%24.7%54.5%38.7%87.2%6.5%-12.8%350.3K42.6M15.8K0.1968.88N/AN/A4,34281429,81718,343
2025-12-02$42.02$25.0086.5%24.8%58.2%39.0%88.9%3.7%-15.5%632.2K42.6M26.7K1.1464.72N/AN/A3,5634,07033,30219,005
2025-12-03$42.54$27.0092.8%26.6%57.7%45.5%94.6%4.1%-20.0%1.0M43.5M41.4K0.6469.92N/AN/A1,08969936,23322,478
2025-12-04$41.51$24.0091.0%20.0%54.7%43.7%72.5%-3.0%-1.0%366.0K22.2M32.3K0.5465.14N/AN/A7,4524,00136,33622,814
2025-12-05$48.14$25.0059.2%17.0%72.0%10.3%59.2%3.8%2.0%340.5K32.5M24.3K0.3074.28N/AN/A9,4712,84941,52625,774
2025-12-08$51.15$25.0060.7%17.3%72.1%12.0%59.6%0.1%3.6%307.0K37.0M20.2K1.0180.49N/AN/A2,2542,27038,65326,609
2025-12-09$52.78$26.0059.0%16.5%71.6%10.1%58.0%0.2%4.0%311.2K38.8M19.0K2.0573.53N/AN/A9201,88238,95027,988
2025-12-10$52.28$27.0055.8%16.0%71.9%6.8%59.2%3.1%7.0%356.5K37.8M22.1K0.8078.54N/AN/A1,19695739,06128,430
2025-12-11$52.95$27.0054.4%15.6%72.0%5.3%52.3%3.1%5.4%358.5K38.2M20.8K0.4181.69N/AN/A2,31795939,34728,859
2025-12-12$54.64$28.0055.4%15.9%70.4%6.4%58.0%-0.4%4.6%398.0K40.5M23.0K0.7883.19N/AN/A1,5491,20340,07429,358
2025-12-15$54.38$30.0054.5%15.6%71.0%5.4%57.2%-0.4%8.0%469.8K40.1M25.2K1.0484.50N/AN/A1,5571,62140,54330,118
2025-12-16$53.88$30.0055.3%15.8%69.4%6.2%58.3%2.1%6.3%533.2K38.6M25.6K4.2083.24N/AN/A6572,75941,32631,441
2025-12-17$53.05$30.0055.0%15.8%70.0%6.0%58.0%2.1%5.7%564.4K36.9M28.8K0.7084.42N/AN/A42529741,10932,472
2025-12-18$54.58$30.0054.7%15.7%69.7%5.6%56.8%2.4%-1.8%564.4K40.1M26.7K1.2183.09N/AN/A37645641,25832,454
2025-12-19$56.69$31.0053.7%15.4%68.4%4.6%54.4%2.5%0.7%517.9K43.6M22.6K0.1685.92N/AN/A2,92145941,27332,575
2025-12-22$55.11$31.0053.3%15.3%68.1%4.2%51.0%0.3%0.3%585.7K41.8M22.7K0.2285.30N/AN/A3,26171422,41614,313
2025-12-23$54.63$32.0052.1%14.9%68.5%2.9%53.5%1.6%-0.2%800.7K41.7M28.4K0.9287.14N/AN/A34431524,01014,665
2025-12-24$54.14$33.0052.4%15.0%69.1%3.3%55.0%3.3%-0.9%806.0K40.6M28.5K0.6986.66N/AN/A27218924,16914,851
2025-12-26$53.55$34.0050.1%14.4%68.3%0.8%50.0%-2.0%1.3%811.2K39.7M22.9K4.6984.63N/AN/A16677824,29014,928
2025-12-29$55.67$34.0054.0%15.5%68.8%4.9%57.3%-0.3%2.0%827.9K44.3M22.8K0.9583.99N/AN/A44241924,27515,074
2025-12-30$55.03$34.0052.6%15.1%66.9%3.4%56.9%2.2%0.7%820.6K42.6M21.0K1.9889.28N/AN/A25750824,30215,309
2025-12-31$54.64$35.0055.0%15.8%63.6%6.0%55.4%0.9%-1.4%845.8K40.4M20.6K0.6694.26N/AN/A31821024,44615,630