Options Chain for CARMAX INC COM (KMX) - $66.29 as of 5/5/2025 8:29:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 27.30 | 31.20 | % | 0 | 0 | 1.58 | 0.99 | 0.00 | -0.01 | 5/5/2025 4:00:05 PM EST | |||
| 40.00 | 24.80 | 28.70 | 33.20 | 0.00 | 0.00% | 0 | 0 | 1.46 | 0.98 | 0.00 | -0.01 | 10/9/2024 | 5/5/2025 4:00:05 PM EST |
| 42.50 | 22.40 | 26.30 | % | 0 | 0 | 1.34 | 0.98 | 0.00 | -0.02 | 5/5/2025 4:00:05 PM EST | |||
| 45.00 | 20.30 | 23.90 | 33.20 | 0.00 | 0.00% | 0 | 0 | 1.22 | 0.96 | 0.01 | -0.02 | 10/2/2024 | 5/5/2025 4:00:05 PM EST |
| 47.50 | 17.60 | 21.30 | % | 0 | 0 | 1.08 | 0.94 | 0.01 | -0.03 | 5/5/2025 4:00:05 PM EST | |||
| 50.00 | 16.20 | 17.30 | 16.50 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.92 | 0.01 | -0.03 | 5/1/2025 | 5/5/2025 4:00:05 PM EST |
| 55.00 | 12.40 | 12.70 | 10.60 | 0.00 | 0.00% | 0 | 9 | 0.53 | 0.86 | 0.02 | -0.04 | 4/30/2025 | 5/5/2025 4:00:05 PM EST |
| 57.50 | 10.30 | 10.50 | 9.60 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.82 | 0.02 | -0.04 | 4/28/2025 | 5/5/2025 4:00:05 PM EST |
| 60.00 | 8.30 | 8.60 | 8.82 | 0.00 | 0.00% | 0 | 91 | 0.48 | 0.76 | 0.03 | -0.05 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 62.50 | 6.60 | 6.80 | 7.10 | 0.00 | 0.00% | 1 | 113 | 0.47 | 0.69 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 65.00 | 5.00 | 5.30 | 5.40 | 0.00 | 0.00% | 0 | 286 | 0.46 | 0.60 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 67.50 | 3.70 | 4.00 | 3.89 | -0.21 | -5.13% | 13 | 174 | 0.45 | 0.50 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 70.00 | 2.65 | 2.80 | 2.77 | -0.13 | -4.49% | 33 | 433 | 0.43 | 0.41 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 72.50 | 1.80 | 1.95 | 2.05 | +0.05 | +2.50% | 21 | 451 | 0.42 | 0.32 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 75.00 | 1.20 | 1.35 | 1.44 | -0.06 | -4.00% | 9 | 267 | 0.42 | 0.24 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 77.50 | 0.80 | 0.90 | 0.95 | 0.00 | 0.00% | 8 | 2,961 | 0.41 | 0.17 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 80.00 | 0.50 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 365 | 0.42 | 0.13 | 0.02 | -0.02 | 5/1/2025 | 5/5/2025 4:00:05 PM EST |
| 82.50 | 0.30 | 0.45 | 0.43 | 0.00 | 0.00% | 0 | 269 | 0.42 | 0.09 | 0.02 | -0.02 | 4/25/2025 | 5/5/2025 4:00:05 PM EST |
| 85.00 | 0.10 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 3,073 | 0.41 | 0.07 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 4:00:05 PM EST |
| 87.50 | 0.15 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 271 | 0.45 | 0.05 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 90.00 | 0.05 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 254 | 0.47 | 0.04 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 4:00:05 PM EST |
| 92.50 | 0.00 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 187 | 0.65 | 0.02 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 1.25 | 0.18 | 0.00 | 0.00% | 0 | 1,693 | 0.82 | 0.01 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 4:00:05 PM EST |
| 97.50 | 0.00 | 1.20 | 0.15 | 0.00 | 0.00% | 0 | 112 | 0.85 | 0.01 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 1.20 | 0.15 | 0.00 | 0.00% | 0 | 1,674 | 0.89 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 51 | 0.66 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 110.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 21 | 1.06 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:05 PM EST |
| 115.00 | 0.00 | 1.35 | 0.13 | 0.00 | 0.00% | 0 | 10 | 1.12 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 4:00:05 PM EST |
| 120.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 137 | 1.18 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 4:00:05 PM EST |
| 125.00 | 0.00 | 1.35 | 0.53 | 0.00 | 0.00% | 0 | 13 | 1.24 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 5/5/2025 4:00:05 PM EST |
| 130.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.29 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/5/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.40 | 0.17 | 0.00 | 0.00% | 0 | 181 | 1.01 | -0.01 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 4:00:05 PM EST |
| 40.00 | 0.05 | 0.60 | 0.17 | 0.00 | 0.00% | 0 | 97 | 0.82 | -0.02 | 0.00 | -0.01 | 4/23/2025 | 5/5/2025 4:00:05 PM EST |
| 42.50 | 0.05 | 1.30 | % | 0 | 0 | 0.84 | -0.02 | 0.00 | -0.02 | 5/5/2025 4:00:05 PM EST | |||
| 45.00 | 0.10 | 0.45 | 0.37 | 0.00 | 0.00% | 0 | 12 | 0.66 | -0.04 | 0.01 | -0.02 | 4/28/2025 | 5/5/2025 4:00:05 PM EST |
| 47.50 | 0.15 | 0.80 | 0.58 | 0.00 | 0.00% | 0 | 79 | 0.65 | -0.06 | 0.01 | -0.03 | 4/30/2025 | 5/5/2025 4:00:05 PM EST |
| 50.00 | 0.35 | 0.50 | 0.42 | 0.00 | 0.00% | 3 | 86 | 0.58 | -0.08 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 55.00 | 0.80 | 0.90 | 0.80 | 0.00 | 0.00% | 0 | 488 | 0.52 | -0.14 | 0.02 | -0.04 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 57.50 | 1.15 | 1.30 | 1.20 | -0.05 | -4.00% | 40 | 20 | 0.50 | -0.18 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 60.00 | 1.70 | 1.85 | 1.70 | -0.05 | -2.86% | 11 | 463 | 0.48 | -0.24 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 62.50 | 2.45 | 2.60 | 2.51 | 0.00 | 0.00% | 0 | 430 | 0.47 | -0.31 | 0.03 | -0.05 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 65.00 | 3.30 | 3.60 | 3.40 | 0.00 | 0.00% | 41 | 221 | 0.46 | -0.40 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 67.50 | 4.50 | 4.70 | 4.49 | 0.00 | 0.00% | 0 | 107 | 0.44 | -0.50 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 70.00 | 5.90 | 6.10 | 5.87 | +0.07 | +1.21% | 1 | 152 | 0.43 | -0.59 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 72.50 | 7.60 | 7.80 | 8.00 | 0.00 | 0.00% | 0 | 364 | 0.42 | -0.68 | 0.04 | -0.04 | 4/23/2025 | 5/5/2025 4:00:05 PM EST |
| 75.00 | 9.50 | 9.70 | 11.80 | 0.00 | 0.00% | 0 | 249 | 0.42 | -0.76 | 0.03 | -0.04 | 4/30/2025 | 5/5/2025 4:00:05 PM EST |
| 77.50 | 11.50 | 12.60 | 11.40 | 0.00 | 0.00% | 0 | 650 | 0.47 | -0.83 | 0.03 | -0.03 | 4/15/2025 | 5/5/2025 4:00:05 PM EST |
| 80.00 | 13.60 | 14.10 | 14.10 | 0.00 | 0.00% | 0 | 371 | 0.49 | -0.87 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 82.50 | 15.90 | 16.40 | 17.60 | 0.00 | 0.00% | 0 | 285 | 0.53 | -0.91 | 0.02 | -0.02 | 4/25/2025 | 5/5/2025 4:00:05 PM EST |
| 85.00 | 18.30 | 19.00 | 18.80 | 0.00 | 0.00% | 0 | 70 | 0.55 | -0.93 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 87.50 | 19.90 | 22.50 | 23.50 | 0.00 | 0.00% | 0 | 96 | 0.77 | -0.95 | 0.01 | -0.01 | 4/17/2025 | 5/5/2025 4:00:05 PM EST |
| 90.00 | 23.20 | 24.30 | 24.50 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.96 | 0.01 | -0.01 | 4/10/2025 | 5/5/2025 4:00:05 PM EST |
| 92.50 | 24.90 | 27.70 | 25.16 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.98 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 4:00:05 PM EST |
| 95.00 | 27.40 | 30.20 | 29.90 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 4:00:05 PM EST |
| 97.50 | 29.60 | 32.70 | 18.70 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:05 PM EST |
| 100.00 | 31.60 | 35.20 | 22.70 | 0.00 | 0.00% | 0 | 2 | 1.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 4:00:05 PM EST |
| 105.00 | 37.10 | 40.20 | 29.60 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/24/2024 | 5/5/2025 4:00:05 PM EST |
| 110.00 | 42.40 | 45.00 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 115.00 | 47.10 | 50.20 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 120.00 | 52.40 | 55.10 | 31.30 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 5/5/2025 4:00:05 PM EST |
| 125.00 | 57.10 | 60.20 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 130.00 | 62.10 | 65.50 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST |