Options Chain for CARMAX INC COM (KMX) - $82.61 as of 2/21/2025 8:42:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 27.40 | 30.00 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 60.00 | 21.80 | 23.20 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 65.00 | 16.90 | 18.80 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 70.00 | 10.90 | 13.70 | 15.20 | % | 1 | 0 | 0.51 | 0.96 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 72.50 | 10.40 | 11.00 | 12.60 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.92 | 0.02 | -0.03 | 1/28/2025 | 2/21/2025 3:59:51 PM EST |
| 75.00 | 8.30 | 8.60 | 9.60 | +0.60 | +6.67% | 1 | 37 | 0.37 | 0.87 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 77.50 | 6.30 | 6.50 | 8.30 | -3.40 | -29.06% | 1 | 64 | 0.32 | 0.79 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 80.00 | 4.40 | 4.70 | 5.15 | -1.33 | -20.53% | 13 | 336 | 0.31 | 0.68 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 82.50 | 2.95 | 3.10 | 3.02 | -1.68 | -35.75% | 30 | 35 | 0.30 | 0.54 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 85.00 | 1.80 | 2.80 | 2.00 | -0.95 | -32.21% | 349 | 114 | 0.30 | 0.40 | 0.06 | -0.05 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 87.50 | 1.05 | 1.20 | 1.30 | -0.75 | -36.59% | 95 | 69 | 0.30 | 0.27 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 90.00 | 0.55 | 0.65 | 0.81 | -0.43 | -34.68% | 50 | 108 | 0.30 | 0.17 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 92.50 | 0.25 | 0.40 | 1.06 | 0.00 | 0.00% | 0 | 49 | 0.30 | 0.11 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 95.00 | 0.15 | 0.25 | 0.38 | 0.00 | 0.00% | 0 | 86 | 0.31 | 0.06 | 0.02 | -0.02 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 97.50 | 0.00 | 1.15 | 0.12 | % | 10 | 0 | 0.57 | 0.03 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 100.00 | 0.00 | 0.20 | 0.32 | 0.00 | 0.00% | 0 | 99 | 0.40 | 0.02 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 60 | 0.77 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 1.35 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 1.35 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:51 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 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.57 | -0.01 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 70.00 | 0.15 | 0.20 | 0.15 | -0.05 | -25.00% | 100 | 14 | 0.38 | -0.04 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 72.50 | 0.25 | 0.35 | 0.16 | -0.01 | -5.89% | 10 | 92 | 0.36 | -0.08 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 75.00 | 0.50 | 0.60 | 0.50 | +0.20 | +66.67% | 1,001 | 157 | 0.34 | -0.13 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 77.50 | 0.90 | 1.00 | 0.84 | +0.34 | +68.00% | 2 | 12 | 0.33 | -0.21 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 80.00 | 1.55 | 1.70 | 1.55 | +0.65 | +72.23% | 35 | 101 | 0.32 | -0.32 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 82.50 | 2.50 | 2.70 | 2.55 | +1.00 | +64.52% | 1,283 | 66 | 0.31 | -0.46 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 85.00 | 3.90 | 4.10 | 3.90 | +1.50 | +62.50% | 67 | 507 | 0.31 | -0.60 | 0.06 | -0.05 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 87.50 | 5.60 | 5.90 | 3.80 | 0.00 | 0.00% | 0 | 23 | 0.30 | -0.73 | 0.05 | -0.04 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 90.00 | 7.60 | 7.90 | 4.15 | 0.00 | 0.00% | 0 | 44 | 0.30 | -0.83 | 0.04 | -0.03 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 92.50 | 9.80 | 10.20 | 5.10 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.89 | 0.03 | -0.02 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 95.00 | 12.20 | 12.60 | 7.90 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.94 | 0.02 | -0.02 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 97.50 | 14.40 | 16.00 | % | 0 | 0 | 0.67 | -0.97 | 0.01 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 100.00 | 15.40 | 18.80 | % | 0 | 0 | 0.49 | -0.98 | 0.01 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 105.00 | 21.80 | 23.60 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 110.00 | 26.00 | 28.60 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 115.00 | 30.30 | 33.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST |