KMX 期权链 CarMax, Inc.
Cboe delayed options data · 截至 21:56 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 ±10.3% (47.72–58.72) · ATM IV 44.3% · P/C 未平仓量 0.75
| 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 | |
| 21.60 | 25.50 | 114.2% | 1.00 | 0.0010 | 0.000 | 30 | 0 | 0.2500 | 103.2% | -0.00 | 0.0010 | -0.002 | ||||
| 19.10 | 23.00 | 99.5% | 0.99 | 0.0017 | -0.001 | 32.5 | 0 | 0.7500 | 112.0% | -0.01 | 0.0017 | -0.003 | ||||
| 16.70 | 19.20 | 0.99 | 0.0030 | -0.003 | 35 | 0 | 0.0500 | 38 | 62.0% | -0.01 | 0.0030 | -0.005 | ||||
| 15.10 | 16.30 | 0.98 | 0.0053 | -0.006 | 37.5 | 0.0500 | 0.1000 | 32 | 54 | 61.9% | -0.02 | 0.0053 | -0.008 | |||
| 12.50 | 13.80 | 20 | 0.96 | 0.0090 | -0.010 | 40 | 0.1000 | 0.3000 | 7 | 107 | 62.5% | -0.04 | 0.0090 | -0.011 | ||
| 9.40 | 11.60 | 0.94 | 0.0149 | -0.015 | 42.5 | 0.1500 | 0.4500 | 1 | 255 | 56.8% | -0.06 | 0.0149 | -0.017 | |||
| 7.70 | 9.30 | 16 | 35.9% | 0.89 | 0.0237 | -0.022 | 45 | 0.3000 | 0.4500 | 3 | 407 | 48.4% | -0.11 | 0.0238 | -0.024 | |
| 5.10 | 7.10 | 30.7% | 0.82 | 0.0354 | -0.030 | 47.5 | 0.7000 | 0.8000 | 4 | 338 | 47.0% | -0.18 | 0.0356 | -0.031 | ||
| 3.70 | 4.90 | 9 | 93 | 36.4% | 0.71 | 0.0480 | -0.038 | 50 | 1.25 | 1.45 | 12 | 418 | 45.3% | -0.29 | 0.0484 | -0.039 |
| 3.00 | 3.40 | 14 | 60 | 44.2% | 0.58 | 0.0570 | -0.043 | 52.5 | 2.20 | 2.40 | 25 | 797 | 44.4% | -0.42 | 0.0576 | -0.043 |
| 1.95 | 2.10 | 5 | 119 | 43.5% | 0.43 | 0.0581 | -0.043 | 55 | 3.50 | 3.80 | 13 | 143 | 44.1% | -0.57 | 0.0589 | -0.043 |
| 1.15 | 1.40 | 10 | 133 | 44.5% | 0.31 | 0.0514 | -0.038 | 57.5 | 5.00 | 5.50 | 107 | 42.3% | -0.70 | 0.0524 | -0.038 | |
| 0.6500 | 0.8500 | 63 | 2,135 | 44.6% | 0.21 | 0.0409 | -0.032 | 60 | 6.90 | 8.20 | 32 | 49.1% | -0.80 | 0.0422 | -0.032 | |
| 0.3500 | 0.5000 | 4 | 67 | 44.9% | 0.14 | 0.0305 | -0.025 | 62.5 | 9.00 | 11.10 | 65 | 58.6% | -0.87 | 0.0319 | -0.025 | |
| 0.2000 | 0.3000 | 4 | 86 | 46.0% | 0.09 | 0.0220 | -0.019 | 65 | 11.40 | 13.10 | 42 | 59.3% | -0.92 | 0.0236 | -0.019 | |
| 0.0500 | 0.5000 | 1 | 120 | 53.6% | 0.06 | 0.0158 | -0.015 | 67.5 | 13.80 | 15.80 | 68.3% | -0.95 | 0.0175 | -0.015 | ||
| 0 | 0.6000 | 456 | 60.9% | 0.04 | 0.0113 | -0.011 | 70 | 15.80 | 17.90 | 56.6% | -0.97 | 0.0135 | -0.011 | |||
| 0 | 0.8500 | 112 | 72.1% | 0.03 | 0.0081 | -0.009 | 72.5 | 18.30 | 21.10 | 78.8% | -0.99 | 0.0090 | -0.008 | |||
| 0 | 0.7500 | 77 | 75.8% | 0.02 | 0.0059 | -0.007 | 75 | 21.00 | 23.60 | 88.5% | -1.00 | 0.0045 | -0.006 | |||
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。