Options Chain for CARMAX INC COM (KMX) - $37.53 as of 11/26/2025 3:15:45 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 19.20 | 23.00 | 21.10 | 14.70 | 0.00 | 0.00% | 1.21 | 0 | 2 | 0.00 | 0.99 | 0.00 | -0.01 | 11/7/2025 | 11/26/2025 3:59:57 PM EST |
| 20.00 | 17.30 | 19.60 | 18.45 | % | 0.92 | 0 | 0 | 1.66 | 0.99 | 0.00 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 22.50 | 14.90 | 17.20 | 16.05 | % | 0.71 | 0 | 0 | 1.45 | 0.97 | 0.01 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 25.00 | 12.80 | 15.10 | 13.95 | 8.28 | 0.00 | 0.00% | 0.56 | 0 | 21 | 1.35 | 0.94 | 0.01 | -0.02 | 11/10/2025 | 11/26/2025 3:59:57 PM EST |
| 27.50 | 10.70 | 12.50 | 11.60 | 7.90 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.10 | 0.91 | 0.02 | -0.02 | 11/20/2025 | 11/26/2025 3:59:57 PM EST |
| 30.00 | 8.60 | 10.30 | 9.45 | 10.30 | +1.70 | +19.77% | 0.32 | 7 | 63 | 0.67 | 0.85 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 32.50 | 5.70 | 8.00 | 6.85 | 8.00 | +0.95 | +13.48% | 0.21 | 3 | 802 | 0.87 | 0.79 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 35.00 | 5.30 | 5.80 | 5.55 | 5.60 | +0.40 | +7.70% | 0.16 | 6 | 1,175 | 0.63 | 0.70 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 37.50 | 3.80 | 4.40 | 4.10 | 4.40 | +0.60 | +15.79% | 0.11 | 64 | 760 | 0.62 | 0.60 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 40.00 | 2.60 | 3.20 | 2.90 | 3.10 | +0.55 | +21.57% | 0.07 | 99 | 982 | 0.61 | 0.49 | 0.05 | -0.04 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 42.50 | 1.85 | 2.00 | 1.93 | 2.05 | +0.25 | +13.89% | 0.05 | 77 | 225 | 0.58 | 0.38 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 45.00 | 1.20 | 1.50 | 1.35 | 1.27 | +0.07 | +5.84% | 0.03 | 75 | 1,199 | 0.59 | 0.29 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 47.50 | 0.70 | 1.20 | 0.95 | 0.95 | +0.10 | +11.77% | 0.02 | 108 | 2,424 | 0.60 | 0.21 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 50.00 | 0.45 | 0.80 | 0.63 | 0.65 | +0.10 | +18.19% | 0.01 | 5 | 2,577 | 0.60 | 0.15 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 52.50 | 0.25 | 0.50 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 5 | 653 | 0.59 | 0.11 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 55.00 | 0.15 | 0.50 | 0.33 | 0.25 | +0.01 | +4.17% | 0.01 | 7 | 1,177 | 0.62 | 0.07 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 57.50 | 0.10 | 0.30 | 0.20 | 0.17 | -0.03 | -15.00% | 0.00 | 2 | 724 | 0.62 | 0.05 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 60.00 | 0.10 | 0.40 | 0.25 | 0.10 | -0.01 | -9.10% | 0.00 | 1 | 4,260 | 0.69 | 0.03 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 62.50 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 516 | 0.73 | 0.02 | 0.01 | 0.00 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 3 | 700 | 0.77 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 67.50 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 433 | 0.78 | 0.01 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,116 | 0.86 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:57 PM EST |
| 72.50 | 0.05 | 0.15 | 0.10 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 749 | 0.79 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1,671 | 0.89 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 77.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 681 | 0.93 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 866 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:57 PM EST |
| 82.50 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.99 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/26/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 294 | 1.02 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 87.50 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 384 | 1.05 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 338 | 1.08 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:57 PM EST |
| 92.50 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.11 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/26/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.14 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 11/26/2025 3:59:57 PM EST |
| 97.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.16 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 284 | 1.32 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/26/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.37 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 11/26/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 179 | 1.42 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 380 | 1.47 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 11/26/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 189 | 1.51 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.55 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 11/26/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.59 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 716 | 1.23 | -0.01 | 0.00 | -0.01 | 11/19/2025 | 11/26/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.09 | -0.01 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 22.50 | 0.15 | 0.30 | 0.23 | 0.23 | -0.10 | -30.31% | 0.01 | 1 | 128 | 0.90 | -0.03 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 25.00 | 0.25 | 0.45 | 0.35 | 0.32 | -0.02 | -5.89% | 0.01 | 53 | 204 | 0.83 | -0.06 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 27.50 | 0.45 | 0.80 | 0.63 | 0.50 | -0.02 | -3.85% | 0.02 | 16 | 410 | 0.80 | -0.09 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 30.00 | 0.65 | 0.95 | 0.80 | 0.76 | -0.09 | -10.59% | 0.03 | 291 | 1,060 | 0.71 | -0.15 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 32.50 | 1.00 | 1.55 | 1.28 | 1.26 | -0.14 | -10.00% | 0.04 | 18 | 1,177 | 0.67 | -0.21 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 35.00 | 1.75 | 2.30 | 2.03 | 1.90 | -0.30 | -13.64% | 0.06 | 18 | 2,662 | 0.63 | -0.30 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 37.50 | 2.80 | 3.40 | 3.10 | 2.90 | -0.31 | -9.66% | 0.08 | 4 | 1,163 | 0.65 | -0.40 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 40.00 | 4.10 | 4.70 | 4.40 | 4.34 | -0.36 | -7.66% | 0.11 | 63 | 946 | 0.63 | -0.51 | 0.05 | -0.04 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 42.50 | 5.60 | 7.20 | 6.40 | 5.70 | -0.64 | -10.10% | 0.15 | 8 | 667 | 0.59 | -0.62 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 45.00 | 7.50 | 8.10 | 7.80 | 8.40 | 0.00 | 0.00% | 0.17 | 0 | 1,048 | 0.61 | -0.71 | 0.04 | -0.03 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 47.50 | 9.00 | 11.40 | 10.20 | 9.33 | -3.87 | -29.32% | 0.21 | 6 | 2,691 | 0.94 | -0.79 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 50.00 | 11.30 | 12.40 | 11.85 | 11.59 | -3.61 | -23.75% | 0.24 | 50 | 388 | 0.70 | -0.85 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 52.50 | 13.40 | 15.10 | 14.25 | 16.46 | 0.00 | 0.00% | 0.27 | 0 | 233 | 0.84 | -0.89 | 0.02 | -0.02 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 55.00 | 15.70 | 18.00 | 16.85 | 17.05 | -3.25 | -16.01% | 0.31 | 6 | 602 | 1.02 | -0.93 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 57.50 | 18.20 | 19.90 | 19.05 | 23.30 | 0.00 | 0.00% | 0.33 | 0 | 122 | 0.93 | -0.95 | 0.01 | -0.01 | 11/11/2025 | 11/26/2025 3:59:57 PM EST |
| 60.00 | 20.40 | 22.90 | 21.65 | 27.30 | 0.00 | 0.00% | 0.36 | 0 | 89 | 1.14 | -0.97 | 0.01 | -0.01 | 11/18/2025 | 11/26/2025 3:59:57 PM EST |
| 62.50 | 22.00 | 26.00 | 24.00 | 26.36 | 0.00 | 0.00% | 0.38 | 0 | 6 | 1.36 | -0.98 | 0.01 | 0.00 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 65.00 | 24.70 | 28.60 | 26.65 | 23.00 | 0.00 | 0.00% | 0.41 | 0 | 35 | 1.45 | -0.99 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 3:59:57 PM EST |
| 67.50 | 27.20 | 30.40 | 28.80 | 31.89 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.33 | -0.99 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:57 PM EST |
| 70.00 | 29.70 | 33.70 | 31.70 | 36.02 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.56 | -0.99 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:57 PM EST |
| 72.50 | 32.40 | 35.70 | 34.05 | 38.17 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.52 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:57 PM EST |
| 75.00 | 34.70 | 38.20 | 36.45 | 30.10 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 11/26/2025 3:59:57 PM EST |
| 77.50 | 37.40 | 40.40 | 38.90 | 43.20 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.54 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:57 PM EST |
| 80.00 | 39.80 | 43.40 | 41.60 | 35.99 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 11/26/2025 3:59:57 PM EST |
| 82.50 | 42.50 | 46.10 | 44.30 | 37.00 | 0.00 | 0.00% | 0.54 | 0 | 100 | 1.82 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 11/26/2025 3:59:57 PM EST |
| 85.00 | 45.40 | 47.90 | 46.65 | 29.04 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 11/26/2025 3:59:57 PM EST |
| 87.50 | 47.20 | 50.40 | 48.80 | 32.54 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 11/26/2025 3:59:57 PM EST |
| 90.00 | 49.70 | 53.70 | 51.70 | 25.38 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 11/26/2025 3:59:57 PM EST |
| 92.50 | 52.20 | 56.00 | 54.10 | 28.40 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 11/26/2025 3:59:57 PM EST |
| 95.00 | 54.70 | 58.60 | 56.65 | 32.42 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 11/26/2025 3:59:57 PM EST |
| 97.50 | 57.20 | 61.10 | 59.15 | 20.50 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 11/26/2025 3:59:57 PM EST |
| 100.00 | 59.70 | 63.60 | 61.65 | 39.30 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 11/26/2025 3:59:57 PM EST |
| 105.00 | 64.70 | 68.50 | 66.60 | 27.10 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 11/26/2025 3:59:57 PM EST |
| 110.00 | 69.70 | 73.40 | 71.55 | 49.30 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 11/26/2025 3:59:57 PM EST |
| 115.00 | 74.70 | 78.60 | 76.65 | 28.50 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 11/26/2025 3:59:57 PM EST |
| 120.00 | 79.70 | 83.60 | 81.65 | 53.90 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 11/26/2025 3:59:57 PM EST |
| 125.00 | 84.70 | 88.70 | 86.70 | % | 0.69 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 130.00 | 89.70 | 93.60 | 91.65 | % | 0.71 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST |