Options Chain for CARMAX INC COM (KMX) - $33.44 as of 11/19/2025 3:35:20 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 | 15.10 | 17.50 | 16.30 | 16.00 | 0.00 | 0.00% | 0.93 | 0 | 6 | 8.24 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:47 PM EST |
| 20.00 | 13.60 | 14.40 | 14.00 | 14.07 | +0.61 | +4.54% | 0.70 | 4 | 4 | 5.23 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 22.50 | 10.10 | 12.50 | 11.30 | 11.50 | 0.00 | 0.00% | 0.50 | 0 | 5 | 5.74 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:47 PM EST |
| 25.00 | 8.80 | 9.70 | 9.25 | 9.00 | +0.58 | +6.89% | 0.37 | 3 | 23 | 4.10 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 27.50 | 5.60 | 6.90 | 6.25 | 6.36 | +1.36 | +27.20% | 0.23 | 1 | 144 | 2.60 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 30.00 | 2.30 | 6.00 | 4.15 | 3.70 | +0.24 | +6.94% | 0.14 | 104 | 347 | 3.92 | 0.96 | 0.06 | -0.04 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 32.50 | 0.45 | 2.20 | 1.33 | 1.50 | +0.05 | +3.45% | 0.04 | 23 | 645 | 1.37 | 0.74 | 0.13 | -0.17 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 35.00 | 0.30 | 0.90 | 0.60 | 0.30 | -0.05 | -14.29% | 0.02 | 77 | 1,598 | 1.00 | 0.36 | 0.15 | -0.20 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 31 | 570 | 0.84 | 0.10 | 0.07 | -0.10 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 5 | 432 | 1.25 | 0.02 | 0.01 | -0.01 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,697 | 1.61 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 18 | 2,465 | 1.93 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 3 | 3,062 | 2.23 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 2,545 | 2.51 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 1,491 | 2.77 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 802 | 3.01 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,084 | 3.24 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 818 | 3.45 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:47 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:47 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 388 | 0.00 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 342 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:47 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,016 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/19/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/19/2025 3:59:47 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/19/2025 3:59:47 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 5.85 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:47 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 37 | 3.81 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 803 | 2.16 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 27.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5,844 | 2.86 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:47 PM EST |
| 30.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 57 | 936 | 1.10 | -0.04 | 0.06 | -0.04 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 32.50 | 0.25 | 0.40 | 0.33 | 0.25 | -0.24 | -48.98% | 0.01 | 15 | 723 | 0.84 | -0.26 | 0.13 | -0.17 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 35.00 | 1.20 | 2.20 | 1.70 | 1.41 | -0.54 | -27.70% | 0.05 | 7 | 589 | 1.05 | -0.64 | 0.15 | -0.20 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 37.50 | 2.20 | 5.10 | 3.65 | 3.73 | -0.47 | -11.19% | 0.10 | 11 | 995 | 2.82 | -0.90 | 0.07 | -0.10 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 40.00 | 4.10 | 6.40 | 5.25 | 6.10 | -1.72 | -22.00% | 0.13 | 1 | 467 | 0.00 | -0.98 | 0.01 | -0.01 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 42.50 | 7.50 | 10.30 | 8.90 | 8.90 | -0.22 | -2.42% | 0.21 | 17 | 718 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 45.00 | 10.20 | 12.40 | 11.30 | 10.51 | 0.00 | 0.00% | 0.25 | 0 | 172 | 4.36 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:47 PM EST |
| 47.50 | 13.10 | 14.90 | 14.00 | 16.65 | 0.00 | 0.00% | 0.29 | 0 | 5 | 4.82 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:47 PM EST |
| 50.00 | 14.20 | 17.40 | 15.80 | 15.90 | 0.00 | 0.00% | 0.32 | 0 | 9 | 0.00 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:47 PM EST |
| 52.50 | 17.00 | 19.30 | 18.15 | 21.20 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:47 PM EST |
| 55.00 | 19.30 | 22.90 | 21.10 | 13.91 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 3:59:47 PM EST |
| 57.50 | 21.80 | 25.40 | 23.60 | 12.71 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/19/2025 3:59:47 PM EST |
| 60.00 | 24.30 | 27.90 | 26.10 | 17.12 | 0.00 | 0.00% | 0.43 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 11/19/2025 3:59:47 PM EST |
| 62.50 | 26.80 | 30.40 | 28.60 | 17.50 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 11/19/2025 3:59:47 PM EST |
| 65.00 | 29.30 | 32.90 | 31.10 | 21.00 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 11/19/2025 3:59:47 PM EST |
| 67.50 | 31.80 | 35.50 | 33.65 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:47 PM EST | |||
| 70.00 | 34.50 | 38.00 | 36.25 | 38.08 | 0.00 | 0.00% | 0.52 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:47 PM EST |
| 75.00 | 39.30 | 43.00 | 41.15 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:47 PM EST | |||
| 80.00 | 44.30 | 48.00 | 46.15 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:47 PM EST | |||
| 85.00 | 49.30 | 52.90 | 51.10 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:47 PM EST | |||
| 90.00 | 54.30 | 58.00 | 56.15 | 55.00 | 0.00 | 0.00% | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:47 PM EST |