Options Chain for CARMAX INC COM (KMX) - $44.11 as of 10/10/2025 3:14:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 19.90 | 22.90 | 21.40 | % | 0.95 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 25.00 | 17.50 | 20.40 | 18.95 | % | 0.76 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 27.50 | 15.00 | 18.00 | 16.50 | % | 0.60 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 30.00 | 12.50 | 15.40 | 13.95 | 14.70 | 0.00 | 0.00% | 0.46 | 0 | 11 | 3.43 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 2:58:58 PM EST |
| 32.50 | 10.00 | 13.00 | 11.50 | 14.00 | 0.00 | 0.00% | 0.35 | 0 | 39 | 2.94 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:58:58 PM EST |
| 35.00 | 8.20 | 8.80 | 8.50 | 8.60 | -0.40 | -4.45% | 0.24 | 4 | 33 | 1.32 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 37.50 | 5.10 | 6.80 | 5.95 | 8.86 | 0.00 | 0.00% | 0.16 | 0 | 60 | 1.33 | 0.99 | 0.01 | -0.01 | 10/3/2025 | 10/10/2025 2:58:58 PM EST |
| 40.00 | 3.00 | 3.60 | 3.30 | 3.89 | -0.05 | -1.27% | 0.08 | 5 | 166 | 0.36 | 0.92 | 0.06 | -0.04 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 42.50 | 1.35 | 1.50 | 1.43 | 1.45 | -0.60 | -29.27% | 0.03 | 17 | 748 | 0.33 | 0.67 | 0.15 | -0.07 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 45.00 | 0.40 | 0.45 | 0.43 | 0.42 | -0.27 | -39.13% | 0.01 | 591 | 2,147 | 0.44 | 0.29 | 0.13 | -0.06 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 47.50 | 0.10 | 0.15 | 0.13 | 0.10 | -0.10 | -50.00% | 0.00 | 458 | 3,177 | 0.47 | 0.10 | 0.06 | -0.04 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 50.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 75 | 2,306 | 0.60 | 0.03 | 0.02 | -0.01 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 52.50 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 432 | 0.76 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 861 | 0.86 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:58 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.07 | -70.00% | 0.00 | 1 | 375 | 1.11 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,761 | 1.11 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:58:58 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,946 | 1.23 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:58 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.03 | +100.00% | 0.00 | 3 | 2,268 | 1.48 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 2,201 | 1.59 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 5,020 | 1.54 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 72.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,165 | 1.63 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 2:58:58 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,582 | 1.72 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:58:58 PM EST |
| 77.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 422 | 1.99 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 2:58:58 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 860 | 1.89 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 2:58:58 PM EST |
| 82.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 389 | 1.97 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 2:58:58 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 227 | 2.05 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:58:58 PM EST |
| 87.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 153 | 2.12 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 2:58:58 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,556 | 2.19 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 2:58:58 PM EST |
| 92.50 | 0.00 | 0.05 | 0.03 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.26 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 10/10/2025 2:58:58 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 71 | 2.33 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 2:58:58 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 261 | 2.45 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 2:58:58 PM EST |
| 105.00 | 0.00 | 2.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.90 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 10/10/2025 2:58:58 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.69 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/10/2025 2:58:58 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.79 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 2:58:58 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.89 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 10/10/2025 2:58:58 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 130.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 20 | 3.08 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 10/10/2025 2:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 27.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.35 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 2:58:58 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 181 | 1.96 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 2:58:58 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 488 | 0.82 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:58:58 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.04 | +0.01 | +33.34% | 0.00 | 6 | 849 | 0.75 | -0.01 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 79 | 6,824 | 0.43 | -0.08 | 0.06 | -0.04 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 42.50 | 0.55 | 0.65 | 0.60 | 0.58 | +0.18 | +45.00% | 0.01 | 213 | 1,493 | 0.41 | -0.33 | 0.15 | -0.07 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 45.00 | 2.00 | 2.45 | 2.23 | 2.10 | +0.49 | +30.44% | 0.05 | 235 | 2,282 | 0.46 | -0.71 | 0.13 | -0.06 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 47.50 | 4.00 | 4.70 | 4.35 | 3.98 | +0.47 | +13.39% | 0.09 | 9 | 1,372 | 0.61 | -0.90 | 0.06 | -0.04 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 50.00 | 6.50 | 7.00 | 6.75 | 6.77 | +0.67 | +10.99% | 0.14 | 40 | 2,423 | 0.91 | -0.97 | 0.02 | -0.01 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 52.50 | 7.50 | 10.10 | 8.80 | 8.10 | -0.50 | -5.82% | 0.17 | 59 | 681 | 1.51 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 55.00 | 11.10 | 11.90 | 11.50 | 11.28 | +0.33 | +3.02% | 0.21 | 33 | 812 | 1.07 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 57.50 | 13.20 | 14.50 | 13.85 | 13.97 | +0.47 | +3.49% | 0.24 | 4 | 1,376 | 1.23 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 60.00 | 16.30 | 16.90 | 16.60 | 16.50 | +0.70 | +4.43% | 0.28 | 10 | 240 | 1.37 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 62.50 | 17.40 | 20.10 | 18.75 | 19.00 | 0.00 | 0.00% | 0.30 | 0 | 23 | 2.27 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:58 PM EST |
| 65.00 | 19.80 | 22.60 | 21.20 | 21.26 | 0.00 | 0.00% | 0.33 | 0 | 22 | 2.43 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:58 PM EST |
| 67.50 | 22.20 | 25.10 | 23.65 | 24.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:58 PM EST |
| 70.00 | 24.80 | 28.00 | 26.40 | 28.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:58 PM EST |
| 72.50 | 27.10 | 30.50 | 28.80 | 26.51 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 2:58:58 PM EST |
| 75.00 | 29.60 | 32.60 | 31.10 | 29.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 2:58:58 PM EST |
| 77.50 | 32.10 | 35.10 | 33.60 | 31.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 2:58:58 PM EST |
| 80.00 | 34.50 | 38.00 | 36.25 | 36.57 | 0.00 | 0.00% | 0.45 | 0 | 3 | 3.52 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:58 PM EST |
| 82.50 | 37.00 | 40.10 | 38.55 | 39.09 | 0.00 | 0.00% | 0.47 | 0 | 1 | 3.33 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:58 PM EST |
| 85.00 | 39.50 | 43.00 | 41.25 | 39.29 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 2:58:58 PM EST |
| 87.50 | 42.00 | 45.10 | 43.55 | 41.81 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 2:58:58 PM EST |
| 90.00 | 44.50 | 47.60 | 46.05 | 45.90 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 2:58:58 PM EST |
| 92.50 | 47.00 | 50.10 | 48.55 | 14.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 10/10/2025 2:58:58 PM EST |
| 95.00 | 49.50 | 53.00 | 51.25 | 19.30 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 10/10/2025 2:58:58 PM EST |
| 100.00 | 54.50 | 58.00 | 56.25 | % | 0.56 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 105.00 | 59.50 | 63.00 | 61.25 | 45.60 | 0.00 | 0.00% | 0.58 | 0 | 1 | 4.50 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 10/10/2025 2:58:58 PM EST |
| 110.00 | 64.50 | 68.00 | 66.25 | % | 0.60 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 115.00 | 69.50 | 73.00 | 71.25 | % | 0.62 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 120.00 | 74.50 | 78.00 | 76.25 | % | 0.64 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 125.00 | 79.90 | 83.20 | 81.55 | % | 0.65 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 130.00 | 84.60 | 88.00 | 86.30 | % | 0.66 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST |