KMX option chain CarMax, Inc.
Cboe delayed options data · के अनुसार 03:41 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±14.8% (51.95–70.05) · ATM IV 53.1% · P/C open interest 0.49
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 27.20 | 30.40 | 1 | 95.5% | 0.99 | 0.0010 | 0.000 | 32.5 | 0 | 0.1500 | 92 | 84.5% | -0.01 | 0.0010 | -0.003 | ||
| 24.70 | 27.20 | 7 | 0.99 | 0.0016 | 0.000 | 35 | 0 | 0.2500 | 457 | 81.7% | -0.01 | 0.0016 | -0.004 | |||
| 21.70 | 25.50 | 23 | 0.98 | 0.0025 | -0.002 | 37.5 | 0 | 0.3500 | 117 | 77.1% | -0.01 | 0.0026 | -0.006 | |||
| 20.50 | 22.10 | 12 | 64.1% | 0.98 | 0.0040 | -0.005 | 40 | 0.1000 | 0.2000 | 2 | 346 | 66.4% | -0.02 | 0.0040 | -0.008 | |
| 17.90 | 19.60 | 268 | 49.8% | 0.96 | 0.0061 | -0.009 | 42.5 | 0.1500 | 0.4500 | 1,004 | 1,708 | 66.8% | -0.04 | 0.0061 | -0.012 | |
| 15.70 | 17.30 | 250 | 57.8% | 0.94 | 0.0090 | -0.014 | 45 | 0.3000 | 0.4000 | 109 | 60.2% | -0.06 | 0.0091 | -0.016 | ||
| 13.40 | 14.90 | 53 | 54.4% | 0.91 | 0.0129 | -0.019 | 47.5 | 0.4000 | 0.6000 | 1 | 404 | 56.5% | -0.09 | 0.0129 | -0.022 | |
| 11.30 | 12.30 | 428 | 49.5% | 0.87 | 0.0175 | -0.026 | 50 | 0.8000 | 0.9500 | 10 | 374 | 56.7% | -0.13 | 0.0176 | -0.028 | |
| 9.00 | 10.50 | 111 | 49.5% | 0.81 | 0.0226 | -0.033 | 52.5 | 1.25 | 1.45 | 6 | 163 | 55.7% | -0.19 | 0.0227 | -0.035 | |
| 7.60 | 8.40 | 195 | 51.2% | 0.75 | 0.0275 | -0.040 | 55 | 1.50 | 2.40 | 1 | 122 | 54.1% | -0.25 | 0.0278 | -0.041 | |
| 6.00 | 6.80 | 2 | 69 | 51.4% | 0.67 | 0.0317 | -0.045 | 57.5 | 2.70 | 2.90 | 8 | 121 | 53.5% | -0.33 | 0.0320 | -0.046 |
| 4.80 | 5.30 | 34 | 350 | 51.8% | 0.58 | 0.0344 | -0.048 | 60 | 3.80 | 4.20 | 15 | 74 | 54.4% | -0.42 | 0.0348 | -0.049 |
| 3.70 | 4.20 | 38 | 75 | 52.5% | 0.49 | 0.0354 | -0.049 | 62.5 | 5.00 | 5.50 | 1 | 17 | 53.4% | -0.51 | 0.0359 | -0.050 |
| 2.65 | 3.20 | 39 | 748 | 51.5% | 0.41 | 0.0347 | -0.048 | 65 | 6.60 | 7.30 | 7 | 44 | 55.2% | -0.59 | 0.0353 | -0.048 |
| 2.00 | 2.35 | 835 | 51.6% | 0.33 | 0.0325 | -0.044 | 67.5 | 8.30 | 9.20 | 2 | 14 | 56.1% | -0.67 | 0.0331 | -0.044 | |
| 1.40 | 1.75 | 7 | 5,332 | 51.4% | 0.26 | 0.0292 | -0.040 | 70 | 10.10 | 11.10 | 20 | 21 | 55.6% | -0.74 | 0.0300 | -0.040 |
| 1.00 | 1.30 | 1 | 1 | 51.7% | 0.21 | 0.0254 | -0.035 | 72.5 | 11.60 | 13.20 | 51.9% | -0.80 | 0.0263 | -0.034 | ||
| 0.5000 | 1.05 | 1,016 | 50.9% | 0.16 | 0.0215 | -0.030 | 75 | 13.80 | 15.40 | 52.4% | -0.85 | 0.0224 | -0.029 | |||
| 0.2000 | 0.5000 | 3 | 50.3% | 0.09 | 0.0143 | -0.020 | 80 | 18.50 | 20.50 | 60.8% | -0.92 | 0.0155 | -0.018 | |||
| 0.0500 | 0.2500 | 1 | 49.9% | 0.05 | 0.0090 | -0.013 | 85 | 22.30 | 25.60 | -0.97 | 0.0111 | -0.012 | ||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Oct 16, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs