KMX - CarMax, Inc. - Opsjonskjede

Utløpsdato

Calls for markedsdato September 09, 2025

Kontrakt	Strike	By	Spør	Siste	Volum	OI	IV	Delta	Gamma	Theta	Vega	Rho
KMX20250919C00037500	37.50	22.60	25.90	0.00	0	0	199.38%	0.95	0.00	-0.10	0.01	0.01
KMX20250919C00040000	40.00	21.30	23.40	0.00	0	0	193.99%	0.93	0.01	-0.12	0.01	0.01
KMX20250919C00042500	42.50	18.90	20.30	19.00	2	0	107.00%	0.98	0.00	-0.02	0.00	0.01
KMX20250919C00045000	45.00	16.00	18.00	0.00	0	0	100.77%	0.97	0.01	-0.03	0.01	0.01
KMX20250919C00047500	47.50	13.90	15.90	0.00	0	0	145.60%	0.88	0.01	-0.14	0.02	0.01
KMX20250919C00050000	50.00	11.50	11.70	11.50	2	31	70.24%	0.97	0.01	-0.02	0.01	0.01
KMX20250919C00052500	52.50	9.00	9.30	0.00	0	77	55.77%	0.96	0.02	-0.02	0.01	0.01
KMX20250919C00055000	55.00	6.60	6.80	6.70	85	1,324	49.26%	0.92	0.03	-0.04	0.02	0.01
KMX20250919C00057500	57.50	4.40	4.60	4.38	1	2,751	46.31%	0.81	0.06	-0.06	0.03	0.01
KMX20250919C00060000	60.00	2.50	2.70	2.50	26	1,835	42.49%	0.64	0.09	-0.08	0.04	0.01
KMX20250919C00062500	62.50	1.20	1.35	1.07	231	2,544	41.26%	0.41	0.09	-0.08	0.04	0.01
KMX20250919C00065000	65.00	0.55	0.65	0.60	1,441	1,744	43.18%	0.23	0.07	-0.07	0.03	0.00
KMX20250919C00067500	67.50	0.15	0.30	0.25	5	1,571	44.53%	0.11	0.04	-0.04	0.02	0.00
KMX20250919C00070000	70.00	0.00	0.20	0.10	20	1,484	47.25%	0.05	0.02	-0.02	0.01	0.00
KMX20250919C00072500	72.50	0.00	0.20	0.00	0	287	57.07%	0.04	0.02	-0.03	0.01	0.00
KMX20250919C00075000	75.00	0.00	0.05	0.00	0	1,259	53.60%	0.01	0.01	-0.01	0.00	0.00
KMX20250919C00077500	77.50	0.00	0.70	0.00	0	337	80.53%	0.05	0.01	-0.04	0.01	0.00
KMX20250919C00080000	80.00	0.00	0.50	0.00	0	256	89.14%	0.04	0.01	-0.04	0.01	0.00
KMX20250919C00082500	82.50	0.00	1.50	0.02	1	110	97.32%	0.04	0.01	-0.04	0.01	0.00
KMX20250919C00085000	85.00	0.00	1.50	0.00	0	123	105.11%	0.04	0.01	-0.04	0.01	0.00

Puts for markedsdato September 09, 2025

Kontrakt	Strike	By	Spør	Siste	Volum	OI	IV	Delta	Gamma	Theta	Vega	Rho
KMX20250919P00037500	37.50	0.00	1.35	0.00	0	6	247.14%	-0.08	0.01	-0.18	0.02	-0.00
KMX20250919P00040000	40.00	0.00	2.15	0.00	0	17	218.39%	-0.09	0.01	-0.17	0.02	-0.00
KMX20250919P00042500	42.50	0.00	0.50	0.00	0	17	123.84%	-0.03	0.01	-0.04	0.01	-0.00
KMX20250919P00045000	45.00	0.00	0.30	0.00	0	35	107.31%	-0.03	0.01	-0.04	0.01	-0.00
KMX20250919P00047500	47.50	0.00	0.35	0.00	0	184	80.78%	-0.02	0.01	-0.02	0.01	-0.00
KMX20250919P00050000	50.00	0.05	0.10	0.09	4	820	66.83%	-0.03	0.01	-0.02	0.01	-0.00
KMX20250919P00052500	52.50	0.10	0.40	0.00	0	474	68.84%	-0.08	0.02	-0.05	0.01	-0.00
KMX20250919P00055000	55.00	0.15	0.30	0.25	4	2,413	51.27%	-0.09	0.03	-0.04	0.02	-0.00
KMX20250919P00057500	57.50	0.40	0.55	0.45	27	2,096	46.53%	-0.19	0.06	-0.06	0.03	-0.00
KMX20250919P00060000	60.00	1.00	1.20	1.15	3,333	1,290	42.01%	-0.36	0.09	-0.08	0.04	-0.01
KMX20250919P00062500	62.50	2.15	2.35	2.20	357	1,236	40.77%	-0.59	0.09	-0.08	0.04	-0.01
KMX20250919P00065000	65.00	3.90	4.40	0.00	0	988	41.73%	-0.79	0.07	-0.06	0.03	-0.01
KMX20250919P00067500	67.50	6.10	8.30	0.00	0	201	45.85%	-0.89	0.04	-0.04	0.02	-0.01
KMX20250919P00070000	70.00	8.50	9.70	0.00	0	201	50.97%	-0.94	0.03	-0.03	0.01	-0.01
KMX20250919P00072500	72.50	11.00	11.20	0.00	0	813	75.32%	-0.90	0.02	-0.07	0.02	-0.01
KMX20250919P00075000	75.00	12.30	15.60	0.00	0	0	120.23%	-0.82	0.02	-0.16	0.03	-0.01
KMX20250919P00077500	77.50	14.50	18.10	0.00	0	0	128.43%	-0.84	0.02	-0.16	0.02	-0.01
KMX20250919P00080000	80.00	18.50	20.60	0.00	0	0	106.23%	-0.92	0.01	-0.08	0.01	-0.01
KMX20250919P00082500	82.50	20.90	23.10	0.00	0	0	115.44%	-0.93	0.01	-0.08	0.01	-0.01
KMX20250919P00085000	85.00	23.30	25.60	0.00	0	0	120.25%	-0.94	0.01	-0.07	0.01	-0.01