KMX optieketen CarMax, Inc.
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±7.0% (56.70–65.30) · ATM IV 40.3% · P/C open interest 0.35
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 27.60 | 29.20 | 56 | 1.00 | 0.0004 | 0.000 | 32.5 | 0 | 0.1000 | 78 | 129.6% | -0.00 | 0.0004 | -0.002 | |||
| 25.00 | 26.70 | 257 | 1.00 | 0.0006 | 0.000 | 35 | 0 | 0.1000 | 269 | 115.7% | -0.00 | 0.0006 | -0.003 | |||
| 22.50 | 24.30 | 20 | 1.00 | 0.0010 | -0.001 | 37.5 | 0 | 0.1500 | 212 | 108.7% | -0.00 | 0.0010 | -0.003 | |||
| 20.20 | 21.80 | 140 | 0.99 | 0.0015 | -0.002 | 40 | 0 | 0.0500 | 359 | 82.6% | -0.01 | 0.0015 | -0.004 | |||
| 17.60 | 19.30 | 247 | 0.99 | 0.0024 | -0.004 | 42.5 | 0 | 0.1500 | 80 | 83.8% | -0.01 | 0.0024 | -0.006 | |||
| 15.20 | 16.80 | 362 | 0.99 | 0.0040 | -0.006 | 45 | 0 | 0.1500 | 394 | 72.2% | -0.01 | 0.0040 | -0.008 | |||
| 12.60 | 14.20 | 102 | 0.98 | 0.0067 | -0.010 | 47.5 | 0 | 0.1500 | 358 | 61.1% | -0.02 | 0.0067 | -0.012 | |||
| 10.30 | 11.80 | 298 | 0.96 | 0.0117 | -0.016 | 50 | 0 | 0.2000 | 163 | 53.0% | -0.04 | 0.0117 | -0.017 | |||
| 7.90 | 9.30 | 727 | 25.9% | 0.93 | 0.0206 | -0.024 | 52.5 | 0 | 0.2500 | 2 | 196 | 44.1% | -0.07 | 0.0207 | -0.025 | |
| 5.40 | 7.10 | 355 | 34.2% | 0.87 | 0.0355 | -0.036 | 55 | 0.2000 | 0.4500 | 271 | 42.3% | -0.13 | 0.0356 | -0.036 | ||
| 4.00 | 4.60 | 25 | 1,035 | 39.2% | 0.76 | 0.0558 | -0.050 | 57.5 | 0.7500 | 0.9500 | 100 | 819 | 43.1% | -0.24 | 0.0561 | -0.050 |
| 2.40 | 3.00 | 13 | 1,292 | 40.3% | 0.60 | 0.0727 | -0.061 | 60 | 1.45 | 1.75 | 34 | 295 | 40.4% | -0.40 | 0.0733 | -0.061 |
| 1.25 | 1.65 | 435 | 1,542 | 38.9% | 0.42 | 0.0735 | -0.061 | 62.5 | 2.70 | 3.10 | 16 | 112 | 39.9% | -0.59 | 0.0743 | -0.062 |
| 0.6000 | 0.9000 | 11 | 1,278 | 39.8% | 0.26 | 0.0595 | -0.052 | 65 | 4.50 | 5.30 | 69 | 45.5% | -0.75 | 0.0604 | -0.052 | |
| 0.2500 | 0.4500 | 66 | 2,977 | 40.2% | 0.15 | 0.0418 | -0.039 | 67.5 | 6.20 | 7.70 | 1 | 46.3% | -0.85 | 0.0428 | -0.039 | |
| 0.1000 | 0.2500 | 1 | 977 | 42.0% | 0.09 | 0.0274 | -0.028 | 70 | 8.80 | 10.00 | 10 | 55.0% | -0.92 | 0.0288 | -0.028 | |
| 0 | 0.2000 | 4 | 44.9% | 0.05 | 0.0173 | -0.019 | 72.5 | 10.80 | 12.40 | 49.6% | -0.96 | 0.0187 | -0.020 | |||
| 0 | 0.2000 | 53 | 51.9% | 0.03 | 0.0109 | -0.013 | 75 | 13.40 | 15.30 | 71.1% | -0.98 | 0.0126 | -0.013 | |||
| 0 | 0.1500 | 276 | 61.9% | 0.01 | 0.0043 | -0.006 | 80 | 18.20 | 20.30 | 81.6% | -1.00 | 0.0013 | -0.006 | |||
| 0 | 0.7500 | 91 | 63.3% | 0.00 | 0.0018 | -0.003 | 85 | 23.10 | 25.30 | 91.9% | -1.00 | 0.0000 | -0.006 | |||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Sep 18, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.