KMX 期权链 CarMax, Inc.
Cboe delayed options data · 截至 12:35 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±31.2% (41.95–80.05) · ATM IV 50.3% · P/C 未平仓量 1.30
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 29.10 | 30.90 | 56.6% | 0.95 | 0.0036 | -0.001 | 32.5 | 0.6000 | 0.8500 | 59.2% | -0.05 | 0.0037 | -0.006 | ||||
| 26.60 | 28.90 | 54.6% | 0.93 | 0.0046 | -0.002 | 35 | 0.7500 | 1.30 | 58.6% | -0.07 | 0.0047 | -0.008 | ||||
| 24.60 | 26.70 | 54.3% | 0.92 | 0.0057 | -0.004 | 37.5 | 1.05 | 1.45 | 56.1% | -0.08 | 0.0058 | -0.009 | ||||
| 22.60 | 24.60 | 53.6% | 0.90 | 0.0069 | -0.006 | 40 | 1.40 | 1.95 | 55.5% | -0.11 | 0.0070 | -0.010 | ||||
| 20.70 | 22.40 | 52.1% | 0.87 | 0.0081 | -0.008 | 42.5 | 1.85 | 2.35 | 54.2% | -0.13 | 0.0083 | -0.012 | ||||
| 18.80 | 20.70 | 52.3% | 0.84 | 0.0094 | -0.010 | 45 | 2.35 | 2.80 | 52.7% | -0.16 | 0.0097 | -0.013 | ||||
| 17.10 | 18.80 | 51.6% | 0.81 | 0.0108 | -0.011 | 47.5 | 3.00 | 3.50 | 1 | 52.2% | -0.19 | 0.0110 | -0.015 | |||
| 15.50 | 17.10 | 13 | 51.3% | 0.78 | 0.0120 | -0.013 | 50 | 3.70 | 4.20 | 15 | 3 | 51.2% | -0.23 | 0.0124 | -0.016 | |
| 13.90 | 15.30 | 50.0% | 0.74 | 0.0132 | -0.015 | 52.5 | 4.50 | 5.10 | 50.5% | -0.26 | 0.0137 | -0.017 | ||||
| 12.50 | 13.80 | 49.7% | 0.70 | 0.0143 | -0.016 | 55 | 5.40 | 7.10 | 5 | 52.9% | -0.30 | 0.0149 | -0.018 | |||
| 11.00 | 12.40 | 48.8% | 0.66 | 0.0153 | -0.017 | 57.5 | 6.50 | 7.40 | 5 | 50.1% | -0.35 | 0.0159 | -0.019 | |||
| 9.70 | 11.10 | 7 | 48.2% | 0.62 | 0.0161 | -0.018 | 60 | 7.70 | 9.60 | 1 | 52.4% | -0.39 | 0.0168 | -0.019 | ||
| 8.80 | 10.20 | 2 | 49.3% | 0.58 | 0.0166 | -0.018 | 62.5 | 9.00 | 9.80 | 2 | 49.0% | -0.43 | 0.0175 | -0.019 | ||
| 7.80 | 8.70 | 6 | 2 | 47.9% | 0.54 | 0.0170 | -0.019 | 65 | 10.40 | 11.20 | 21 | 48.6% | -0.47 | 0.0181 | -0.019 | |
| 6.80 | 7.80 | 47.6% | 0.50 | 0.0172 | -0.019 | 67.5 | 11.90 | 12.80 | 36 | 48.5% | -0.52 | 0.0184 | -0.019 | |||
| 6.00 | 7.00 | 1 | 2 | 47.7% | 0.46 | 0.0172 | -0.019 | 70 | 13.40 | 14.40 | 47.8% | -0.56 | 0.0186 | -0.019 | ||
| 5.20 | 6.10 | 47.0% | 0.42 | 0.0171 | -0.019 | 72.5 | 15.20 | 16.20 | 48.0% | -0.60 | 0.0186 | -0.018 | ||||
| 4.50 | 5.40 | 1 | 46.8% | 0.39 | 0.0168 | -0.018 | 75 | 16.90 | 18.20 | 48.1% | -0.64 | 0.0185 | -0.018 | |||
| 3.40 | 4.20 | 16 | 46.4% | 0.32 | 0.0158 | -0.017 | 80 | 20.50 | 22.20 | 47.4% | -0.71 | 0.0179 | -0.016 | |||
| 2.60 | 3.30 | 46.5% | 0.26 | 0.0145 | -0.015 | 85 | 24.60 | 26.50 | 47.6% | -0.78 | 0.0170 | -0.014 | ||||
| 1.95 | 2.55 | 14 | 46.3% | 0.21 | 0.0130 | -0.014 | 90 | 29.00 | 30.90 | 47.8% | -0.84 | 0.0159 | -0.012 | |||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。