Options Chain for CARMAX INC COM (KMX) - $57.80 as of 8/22/2025 4:01:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 25.80 | 29.80 | 27.80 | % | 0.86 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 35.00 | 23.40 | 27.30 | 25.35 | % | 0.72 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 37.50 | 21.00 | 24.90 | 22.95 | 32.30 | 0.00 | 0.00% | 0.61 | 0 | 4 | 1.27 | 0.99 | 0.00 | -0.01 | 4/11/2025 | 8/22/2025 3:59:59 PM EST |
| 40.00 | 18.80 | 21.60 | 20.20 | 19.50 | 0.00 | 0.00% | 0.51 | 0 | 40 | 0.96 | 0.98 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 3:59:59 PM EST |
| 42.50 | 17.10 | 19.00 | 18.05 | 14.40 | 0.00 | 0.00% | 0.42 | 0 | 10 | 0.85 | 0.96 | 0.01 | -0.01 | 8/1/2025 | 8/22/2025 3:59:59 PM EST |
| 45.00 | 14.90 | 16.10 | 15.50 | 15.50 | +1.35 | +9.55% | 0.34 | 2 | 9 | 0.63 | 0.93 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 47.50 | 11.60 | 13.80 | 12.70 | 10.30 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.32 | 0.90 | 0.01 | -0.02 | 8/1/2025 | 8/22/2025 3:59:59 PM EST |
| 50.00 | 11.20 | 11.60 | 11.40 | 9.63 | 0.00 | 0.00% | 0.23 | 0 | 39 | 0.51 | 0.85 | 0.02 | -0.03 | 8/15/2025 | 8/22/2025 3:59:59 PM EST |
| 52.50 | 9.20 | 9.60 | 9.40 | 7.70 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.49 | 0.80 | 0.02 | -0.03 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 55.00 | 7.40 | 7.70 | 7.55 | 7.70 | +1.40 | +22.23% | 0.14 | 26 | 120 | 0.48 | 0.73 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 57.50 | 5.70 | 6.00 | 5.85 | 5.90 | +1.40 | +31.12% | 0.10 | 14 | 47 | 0.46 | 0.64 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 60.00 | 4.40 | 4.60 | 4.50 | 4.50 | +1.30 | +40.63% | 0.07 | 13 | 656 | 0.46 | 0.55 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 62.50 | 3.30 | 3.40 | 3.35 | 3.40 | +0.95 | +38.78% | 0.05 | 3 | 474 | 0.45 | 0.46 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 65.00 | 2.35 | 2.55 | 2.45 | 2.42 | +0.57 | +30.82% | 0.04 | 9 | 688 | 0.45 | 0.37 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 67.50 | 1.65 | 1.85 | 1.75 | 1.75 | +0.50 | +40.00% | 0.03 | 11 | 142 | 0.44 | 0.29 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 70.00 | 1.20 | 1.40 | 1.30 | 1.25 | +0.35 | +38.89% | 0.02 | 184 | 377 | 0.45 | 0.23 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 72.50 | 0.80 | 1.00 | 0.90 | 0.87 | +0.02 | +2.36% | 0.01 | 7 | 452 | 0.45 | 0.18 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 75.00 | 0.55 | 0.75 | 0.65 | 0.65 | +0.20 | +44.45% | 0.01 | 4 | 4,401 | 0.45 | 0.14 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 77.50 | 0.35 | 0.60 | 0.48 | 0.52 | +0.14 | +36.85% | 0.01 | 2 | 372 | 0.44 | 0.10 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 0.35 | +0.09 | +34.62% | 0.00 | 1 | 530 | 0.51 | 0.07 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 82.50 | 0.15 | 0.35 | 0.25 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.47 | 0.06 | 0.01 | -0.01 | 7/14/2025 | 8/22/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.59 | 0.04 | 0.01 | -0.01 | 8/8/2025 | 8/22/2025 3:59:59 PM EST |
| 87.50 | 0.00 | 1.20 | 0.60 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.78 | 0.02 | 0.01 | -0.01 | 7/11/2025 | 8/22/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 1.20 | 0.60 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 895 | 0.82 | 0.02 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 92.50 | 0.00 | 2.20 | 1.10 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.03 | 0.01 | 0.00 | 0.00 | 5/19/2025 | 8/22/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.67 | 0.01 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 260 | 1.13 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 8/22/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.70 | 0.35 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.01 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 8/22/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.90 | 0.45 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.11 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 8/22/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.16 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/22/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 2.20 | 1.10 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.58 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 35 | 1.43 | 0.00 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 2.25 | 1.13 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.31 | -0.01 | 0.00 | -0.01 | 7/23/2025 | 8/22/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.75 | -0.02 | 0.00 | -0.01 | 8/11/2025 | 8/22/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.62 | -0.04 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | 0.42 | -0.23 | -35.39% | 0.01 | 9 | 68 | 0.58 | -0.07 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 47.50 | 0.55 | 0.70 | 0.63 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 277 | 0.52 | -0.10 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 1.10 | 0.55 | 0.97 | -0.35 | -26.52% | 0.01 | 3 | 208 | 0.52 | -0.15 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 52.50 | 1.30 | 1.55 | 1.43 | 1.44 | -0.56 | -28.00% | 0.03 | 1 | 135 | 0.49 | -0.20 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 55.00 | 1.75 | 2.20 | 1.98 | 2.10 | -0.70 | -25.00% | 0.04 | 10 | 345 | 0.48 | -0.27 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 57.50 | 2.90 | 3.10 | 3.00 | 2.90 | -0.99 | -25.45% | 0.05 | 10 | 853 | 0.47 | -0.36 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 60.00 | 4.00 | 4.20 | 4.10 | 4.11 | -1.39 | -25.28% | 0.07 | 4 | 348 | 0.46 | -0.45 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 62.50 | 5.40 | 5.50 | 5.45 | 6.70 | 0.00 | 0.00% | 0.09 | 0 | 331 | 0.45 | -0.54 | 0.04 | -0.04 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 65.00 | 6.90 | 7.10 | 7.00 | 7.10 | -1.60 | -18.40% | 0.11 | 2 | 410 | 0.45 | -0.63 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 67.50 | 8.60 | 9.00 | 8.80 | 12.43 | 0.00 | 0.00% | 0.13 | 0 | 176 | 0.44 | -0.71 | 0.03 | -0.03 | 8/1/2025 | 8/22/2025 3:59:59 PM EST |
| 70.00 | 10.70 | 11.00 | 10.85 | 15.00 | 0.00 | 0.00% | 0.15 | 0 | 269 | 0.45 | -0.77 | 0.03 | -0.03 | 8/11/2025 | 8/22/2025 3:59:59 PM EST |
| 72.50 | 12.80 | 14.10 | 13.45 | 13.74 | 0.00 | 0.00% | 0.19 | 0 | 259 | 0.53 | -0.82 | 0.02 | -0.03 | 7/29/2025 | 8/22/2025 3:59:59 PM EST |
| 75.00 | 15.10 | 15.40 | 15.25 | 10.58 | 0.00 | 0.00% | 0.20 | 0 | 37 | 0.42 | -0.86 | 0.02 | -0.02 | 7/11/2025 | 8/22/2025 3:59:59 PM EST |
| 77.50 | 17.40 | 17.80 | 17.60 | 10.90 | 0.00 | 0.00% | 0.23 | 0 | 152 | 0.48 | -0.90 | 0.02 | -0.02 | 7/10/2025 | 8/22/2025 3:59:59 PM EST |
| 80.00 | 18.00 | 21.90 | 19.95 | 15.87 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.83 | -0.93 | 0.01 | -0.01 | 4/10/2025 | 8/22/2025 3:59:59 PM EST |
| 82.50 | 20.60 | 24.30 | 22.45 | 10.10 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.86 | -0.94 | 0.01 | -0.01 | 3/5/2025 | 8/22/2025 3:59:59 PM EST |
| 85.00 | 23.10 | 27.10 | 25.10 | 21.50 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.94 | -0.96 | 0.01 | -0.01 | 4/30/2025 | 8/22/2025 3:59:59 PM EST |
| 87.50 | 25.60 | 29.60 | 27.60 | 20.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.00 | -0.98 | 0.01 | -0.01 | 4/23/2025 | 8/22/2025 3:59:59 PM EST |
| 90.00 | 28.30 | 32.10 | 30.20 | 25.00 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.05 | -0.98 | 0.00 | 0.00 | 5/21/2025 | 8/22/2025 3:59:59 PM EST |
| 92.50 | 30.60 | 34.60 | 32.60 | 14.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 4/2/2025 | 8/22/2025 3:59:59 PM EST |
| 95.00 | 33.00 | 37.00 | 35.00 | 19.30 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.12 | -0.99 | 0.00 | 0.00 | 3/27/2025 | 8/22/2025 3:59:59 PM EST |
| 100.00 | 39.50 | 40.50 | 40.00 | % | 0.40 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 105.00 | 43.40 | 47.10 | 45.25 | % | 0.43 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 110.00 | 48.20 | 52.00 | 50.10 | % | 0.46 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 115.00 | 53.10 | 57.00 | 55.05 | % | 0.48 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 120.00 | 58.10 | 62.00 | 60.05 | % | 0.50 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 125.00 | 63.10 | 67.00 | 65.05 | % | 0.52 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 130.00 | 68.00 | 72.00 | 70.00 | % | 0.54 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |