KMX Optionskette CarMax, Inc.
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±18.1% (49.95–72.05) · ATM IV 48.8% · P/C Open Interest 0.54
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | 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 | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 27.30 | 30.00 | 0.98 | 0.0018 | -0.001 | 32.5 | 0 | 0.2000 | 66.4% | -0.01 | 0.0018 | -0.004 | |||||
| 24.40 | 27.50 | 0.98 | 0.0027 | -0.003 | 35 | 0.0500 | 0.2500 | 1 | 63.4% | -0.02 | 0.0027 | -0.005 | ||||
| 22.80 | 25.00 | 58.6% | 0.97 | 0.0039 | -0.005 | 37.5 | 0.1500 | 0.3000 | 2 | 60.8% | -0.03 | 0.0040 | -0.007 | |||
| 20.60 | 22.40 | 55.5% | 0.95 | 0.0056 | -0.008 | 40 | 0.1000 | 0.4000 | 5 | 55.1% | -0.04 | 0.0056 | -0.010 | |||
| 18.40 | 20.10 | 56.2% | 0.93 | 0.0077 | -0.011 | 42.5 | 0.2500 | 0.7500 | 56.6% | -0.06 | 0.0078 | -0.013 | ||||
| 16.10 | 17.80 | 1 | 53.4% | 0.91 | 0.0104 | -0.014 | 45 | 0.4500 | 0.8000 | 10 | 52.6% | -0.09 | 0.0104 | -0.016 | ||
| 14.00 | 15.60 | 52.3% | 0.87 | 0.0134 | -0.018 | 47.5 | 0.9000 | 1.15 | 3 | 1 | 52.9% | -0.13 | 0.0135 | -0.019 | ||
| 11.90 | 13.60 | 7 | 51.1% | 0.83 | 0.0167 | -0.022 | 50 | 1.10 | 1.60 | 2 | 20 | 50.2% | -0.17 | 0.0169 | -0.023 | |
| 10.00 | 11.60 | 49.6% | 0.78 | 0.0201 | -0.026 | 52.5 | 1.85 | 2.40 | 4 | 51.8% | -0.22 | 0.0203 | -0.027 | |||
| 8.70 | 9.70 | 5 | 50.4% | 0.72 | 0.0232 | -0.029 | 55 | 2.65 | 3.20 | 13 | 51.5% | -0.28 | 0.0235 | -0.030 | ||
| 7.00 | 8.20 | 2 | 49.3% | 0.65 | 0.0258 | -0.032 | 57.5 | 3.60 | 4.10 | 7 | 30 | 50.7% | -0.35 | 0.0262 | -0.033 | |
| 5.70 | 6.50 | 1 | 2 | 47.7% | 0.59 | 0.0276 | -0.034 | 60 | 4.70 | 5.20 | 5 | 25 | 50.0% | -0.42 | 0.0281 | -0.034 |
| 4.60 | 5.30 | 10 | 47.7% | 0.52 | 0.0285 | -0.034 | 62.5 | 6.00 | 6.60 | 1 | 15 | 50.0% | -0.49 | 0.0291 | -0.035 | |
| 3.60 | 5.30 | 9 | 51.8% | 0.45 | 0.0285 | -0.034 | 65 | 7.20 | 8.20 | 22 | 48.9% | -0.56 | 0.0292 | -0.034 | ||
| 2.90 | 3.50 | 3 | 55 | 47.9% | 0.38 | 0.0276 | -0.032 | 67.5 | 9.10 | 9.90 | 25 | 61 | 50.1% | -0.62 | 0.0284 | -0.033 |
| 2.30 | 2.70 | 2 | 176 | 47.6% | 0.32 | 0.0260 | -0.030 | 70 | 10.50 | 11.70 | 8 | 34 | 48.0% | -0.69 | 0.0270 | -0.030 |
| 1.70 | 2.15 | 47.3% | 0.27 | 0.0239 | -0.028 | 72.5 | 12.50 | 13.90 | 49.5% | -0.74 | 0.0250 | -0.028 | ||||
| 1.30 | 2.55 | 1 | 70 | 52.3% | 0.22 | 0.0215 | -0.025 | 75 | 14.20 | 16.00 | 47.7% | -0.79 | 0.0228 | -0.025 | ||
| 0.7000 | 1.45 | 113 | 50.3% | 0.14 | 0.0165 | -0.019 | 80 | 18.60 | 20.40 | 47.6% | -0.87 | 0.0180 | -0.019 | |||
| 0.3500 | 0.8000 | 48.9% | 0.09 | 0.0120 | -0.014 | 85 | 23.30 | 25.40 | 51.9% | -0.93 | 0.0137 | -0.013 | ||||
| 0.2000 | 0.4000 | 48.0% | 0.06 | 0.0084 | -0.010 | 90 | 27.90 | 30.60 | 56.0% | -0.97 | 0.0108 | -0.012 | ||||
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Nov 20, 2026
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.