Options Chain for CARMAX INC COM (KMX) - $46.13 as of 10/3/2025 4:14:07 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 | 21.90 | 26.20 | 24.05 | % | 1.07 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 25.00 | 19.50 | 23.60 | 21.55 | % | 0.86 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 27.50 | 17.00 | 21.20 | 19.10 | % | 0.69 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 30.00 | 15.60 | 17.10 | 16.35 | 16.21 | 0.00 | 0.00% | 0.55 | 0 | 1 | 0.90 | 0.99 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 32.50 | 14.10 | 14.40 | 14.25 | % | 0.44 | 0 | 0 | 0.67 | 0.98 | 0.01 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 35.00 | 11.60 | 12.00 | 11.80 | 10.33 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.59 | 0.95 | 0.01 | -0.01 | 10/1/2025 | 10/3/2025 3:59:56 PM EST |
| 37.50 | 9.30 | 9.70 | 9.50 | 9.00 | 0.00 | 0.00% | 0.25 | 0 | 65 | 0.46 | 0.91 | 0.02 | -0.02 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 40.00 | 7.20 | 7.40 | 7.30 | 7.30 | -0.90 | -10.98% | 0.18 | 1 | 280 | 0.44 | 0.84 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 42.50 | 5.30 | 5.50 | 5.40 | 5.00 | -0.30 | -5.66% | 0.13 | 3 | 249 | 0.43 | 0.75 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 45.00 | 3.70 | 3.80 | 3.75 | 3.74 | +0.14 | +3.89% | 0.08 | 177 | 1,287 | 0.42 | 0.63 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 47.50 | 2.45 | 2.55 | 2.50 | 2.49 | +0.17 | +7.33% | 0.05 | 112 | 1,118 | 0.42 | 0.49 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 50.00 | 1.60 | 1.70 | 1.65 | 1.59 | -0.01 | -0.63% | 0.03 | 71 | 954 | 0.42 | 0.36 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 52.50 | 1.05 | 1.10 | 1.08 | 1.05 | +0.03 | +2.95% | 0.02 | 10 | 692 | 0.44 | 0.25 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 55.00 | 0.65 | 0.75 | 0.70 | 0.74 | +0.04 | +5.72% | 0.01 | 9 | 512 | 0.45 | 0.18 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 57.50 | 0.40 | 1.20 | 0.80 | 0.43 | -0.09 | -17.31% | 0.01 | 15 | 1,065 | 0.46 | 0.12 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 60.00 | 0.25 | 0.40 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 13 | 739 | 0.48 | 0.08 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 62.50 | 0.20 | 0.30 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.51 | 0.06 | 0.01 | -0.01 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 65.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.53 | 0.04 | 0.01 | -0.01 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 67.50 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 2 | 387 | 0.58 | 0.02 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 4 | 349 | 0.63 | 0.01 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 22 | 0.64 | 0.01 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 2,000 | 51 | 0.70 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.24 | -80.00% | 0.00 | 1 | 56 | 0.76 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 6 | 7 | 0.75 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:56 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 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 27.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 32.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.62 | -0.02 | 0.01 | -0.01 | 10/1/2025 | 10/3/2025 3:59:56 PM EST |
| 35.00 | 0.15 | 0.20 | 0.18 | 0.16 | -0.06 | -27.28% | 0.01 | 22 | 113 | 0.50 | -0.05 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 37.50 | 0.20 | 0.40 | 0.30 | 0.35 | -0.05 | -12.50% | 0.01 | 11 | 589 | 0.48 | -0.09 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 40.00 | 0.65 | 0.70 | 0.68 | 0.67 | -0.10 | -12.99% | 0.02 | 57 | 1,175 | 0.45 | -0.16 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 42.50 | 1.15 | 1.20 | 1.18 | 1.15 | -0.25 | -17.86% | 0.03 | 23 | 808 | 0.43 | -0.25 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 45.00 | 2.00 | 2.15 | 2.08 | 2.05 | -0.35 | -14.59% | 0.05 | 141 | 1,497 | 0.43 | -0.37 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 47.50 | 3.20 | 3.40 | 3.30 | 3.32 | -0.08 | -2.36% | 0.07 | 7 | 306 | 0.42 | -0.51 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 50.00 | 4.80 | 5.00 | 4.90 | 5.13 | -0.17 | -3.21% | 0.10 | 1 | 318 | 0.42 | -0.64 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 52.50 | 6.80 | 7.00 | 6.90 | 7.20 | 0.00 | 0.00% | 0.13 | 0 | 58 | 0.44 | -0.75 | 0.04 | -0.03 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 55.00 | 8.90 | 9.20 | 9.05 | 9.20 | +0.60 | +6.98% | 0.16 | 1 | 1,133 | 0.45 | -0.82 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 57.50 | 11.20 | 11.50 | 11.35 | 11.13 | 0.00 | 0.00% | 0.20 | 0 | 131 | 0.47 | -0.88 | 0.03 | -0.02 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 60.00 | 13.60 | 13.90 | 13.75 | 14.61 | 0.00 | 0.00% | 0.23 | 0 | 38 | 0.55 | -0.92 | 0.02 | -0.01 | 9/26/2025 | 10/3/2025 3:59:56 PM EST |
| 62.50 | 15.90 | 16.30 | 16.10 | 17.50 | 0.00 | 0.00% | 0.26 | 0 | 11 | 0.57 | -0.94 | 0.01 | -0.01 | 9/25/2025 | 10/3/2025 3:59:56 PM EST |
| 65.00 | 18.40 | 18.80 | 18.60 | 21.00 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.63 | -0.96 | 0.01 | -0.01 | 9/25/2025 | 10/3/2025 3:59:56 PM EST |
| 67.50 | 20.80 | 21.80 | 21.30 | % | 0.32 | 0 | 0 | 0.85 | -0.98 | 0.01 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 70.00 | 23.30 | 24.20 | 23.75 | 25.70 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.88 | -0.99 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 3:59:56 PM EST |
| 75.00 | 27.30 | 29.00 | 28.15 | % | 0.38 | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 80.00 | 32.40 | 35.00 | 33.70 | % | 0.42 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 85.00 | 38.20 | 39.60 | 38.90 | % | 0.46 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 90.00 | 43.30 | 44.00 | 43.65 | % | 0.48 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST |