Options Chain for CARMAX INC COM (KMX) - $79.57 as of 1/22/2025 8:57:22 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 22.90 | 26.70 | 24.80 | 0.00 | 0.00% | 0 | 4 | 1.25 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:55 PM EST |
| 60.00 | 17.90 | 21.60 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 65.00 | 14.20 | 15.20 | % | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 70.00 | 9.90 | 10.30 | 11.40 | 0.00 | 0.00% | 0 | 200 | 0.29 | 0.95 | 0.02 | -0.02 | 1/8/2025 | 1/21/2025 3:59:55 PM EST |
| 72.50 | 7.60 | 7.90 | 9.80 | 0.00 | 0.00% | 0 | 5 | 0.28 | 0.90 | 0.03 | -0.03 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 75.00 | 5.50 | 5.70 | 5.10 | 0.00 | 0.00% | 0 | 5 | 0.27 | 0.80 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 77.50 | 2.70 | 3.80 | 3.80 | 0.00 | 0.00% | 0 | 62 | 0.26 | 0.67 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 80.00 | 2.25 | 2.40 | 2.20 | 0.00 | 0.00% | 0 | 207 | 0.26 | 0.51 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 82.50 | 1.25 | 1.35 | 1.30 | 0.00 | 0.00% | 0 | 168 | 0.25 | 0.34 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 85.00 | 0.60 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 102 | 0.25 | 0.21 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 87.50 | 0.25 | 0.35 | 0.32 | 0.00 | 0.00% | 0 | 197 | 0.25 | 0.12 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 90.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 1,196 | 0.26 | 0.07 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 92.50 | 0.05 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 598 | 0.29 | 0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 1.95 | 0.17 | 0.00 | 0.00% | 0 | 22 | 0.70 | 0.01 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:55 PM EST |
| 100.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.39 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 2.20 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.20 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 12 | 0.38 | -0.01 | 0.00 | -0.01 | 1/8/2025 | 1/21/2025 3:59:55 PM EST |
| 70.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 798 | 0.30 | -0.05 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 72.50 | 0.35 | 0.45 | 0.46 | 0.00 | 0.00% | 0 | 23 | 0.29 | -0.10 | 0.03 | -0.03 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 75.00 | 0.70 | 0.80 | 0.71 | 0.00 | 0.00% | 0 | 444 | 0.27 | -0.20 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 77.50 | 1.35 | 1.45 | 1.35 | 0.00 | 0.00% | 0 | 424 | 0.26 | -0.33 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 80.00 | 2.40 | 2.55 | 2.25 | 0.00 | 0.00% | 0 | 222 | 0.26 | -0.49 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 82.50 | 3.80 | 4.10 | 3.96 | 0.00 | 0.00% | 0 | 219 | 0.25 | -0.66 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 85.00 | 5.70 | 7.70 | 6.39 | 0.00 | 0.00% | 0 | 245 | 0.39 | -0.79 | 0.05 | -0.03 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 87.50 | 7.90 | 10.20 | 7.50 | 0.00 | 0.00% | 0 | 50 | 0.29 | -0.88 | 0.03 | -0.02 | 1/8/2025 | 1/21/2025 3:59:55 PM EST |
| 90.00 | 10.10 | 12.10 | 11.00 | 0.00 | 0.00% | 0 | 13 | 0.32 | -0.93 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 92.50 | 11.20 | 14.70 | 12.00 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.97 | 0.01 | -0.01 | 1/8/2025 | 1/21/2025 3:59:55 PM EST |
| 95.00 | 14.40 | 17.50 | 15.50 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:55 PM EST |
| 100.00 | 18.50 | 22.20 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 105.00 | 24.10 | 26.70 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 110.00 | 29.00 | 31.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 115.00 | 34.40 | 36.60 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 120.00 | 39.30 | 41.60 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 125.00 | 44.10 | 46.60 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |