Options Chain for CARMAX INC COM (KMX) - $75.99 as of 3/28/2025 8:15:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 31.60 | 34.90 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 45.00 | 29.20 | 32.50 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 47.50 | 26.70 | 30.00 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 50.00 | 24.30 | 27.60 | % | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 55.00 | 20.50 | 23.10 | % | 0 | 0 | 0.96 | 0.97 | 0.01 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 60.00 | 15.00 | 18.30 | 13.00 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.92 | 0.01 | -0.03 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 62.50 | 14.50 | 14.80 | 11.50 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.88 | 0.01 | -0.04 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 65.00 | 12.40 | 14.60 | % | 0 | 0 | 0.61 | 0.84 | 0.02 | -0.04 | 3/28/2025 4:00:01 PM EST | |||
| 67.50 | 10.40 | 10.60 | 8.61 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.79 | 0.02 | -0.05 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 70.00 | 8.50 | 8.80 | 8.89 | 0.00 | 0.00% | 0 | 6 | 0.45 | 0.73 | 0.03 | -0.05 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 72.50 | 6.90 | 7.20 | 7.01 | +0.41 | +6.22% | 1 | 5 | 0.44 | 0.66 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 75.00 | 5.40 | 6.10 | 5.00 | -0.70 | -12.29% | 14 | 19 | 0.46 | 0.58 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 77.50 | 4.20 | 4.40 | 4.40 | -0.40 | -8.34% | 25 | 29 | 0.43 | 0.50 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 80.00 | 3.10 | 3.30 | 3.10 | -0.50 | -13.89% | 23 | 180 | 0.42 | 0.41 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 85.00 | 1.60 | 1.75 | 1.65 | -0.15 | -8.34% | 22 | 35 | 0.41 | 0.27 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 90.00 | 0.75 | 0.90 | 0.72 | -0.25 | -25.78% | 2 | 4 | 0.52 | 0.17 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 95.00 | 0.30 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.10 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 100.00 | 0.05 | 1.95 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.05 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 105.00 | 0.10 | 0.40 | 0.45 | +0.35 | +350.00% | 49 | 21 | 0.48 | 0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 1.35 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 47.50 | 0.00 | 0.65 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.84 | -0.01 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 55.00 | 0.10 | 1.60 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.86 | -0.03 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 60.00 | 0.50 | 0.65 | 0.60 | % | 2 | 0 | 0.53 | -0.08 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 62.50 | 0.75 | 0.90 | 0.65 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.12 | 0.01 | -0.04 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 65.00 | 1.10 | 1.25 | 1.30 | 0.00 | 0.00% | 0 | 32 | 0.48 | -0.16 | 0.02 | -0.04 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 67.50 | 1.60 | 1.80 | 1.70 | +0.40 | +30.77% | 1 | 7 | 0.47 | -0.21 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 70.00 | 2.10 | 2.45 | 2.55 | +0.75 | +41.67% | 10 | 3 | 0.45 | -0.27 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 72.50 | 3.10 | 3.30 | 3.20 | +0.70 | +28.00% | 13 | 7 | 0.45 | -0.34 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 75.00 | 4.00 | 4.40 | 4.30 | +0.80 | +22.86% | 2 | 7 | 0.44 | -0.42 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 77.50 | 5.30 | 5.60 | 5.30 | +0.70 | +15.22% | 9 | 2 | 0.44 | -0.50 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 80.00 | 6.70 | 7.00 | 5.90 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.59 | 0.03 | -0.05 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 85.00 | 10.10 | 10.60 | 9.41 | +0.01 | +0.11% | 3 | 4 | 0.41 | -0.73 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 90.00 | 14.50 | 14.70 | 14.10 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.83 | 0.02 | -0.03 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 95.00 | 18.90 | 20.70 | 19.60 | % | 1 | 0 | 0.66 | -0.90 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 100.00 | 22.60 | 26.20 | % | 0 | 0 | 0.80 | -0.95 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 105.00 | 27.30 | 31.10 | % | 0 | 0 | 0.86 | -0.96 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST |