Options Chain for CARMAX INC COM (KMX) - $64.33 as of 6/19/2025 7:50:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 25.50 | 28.90 | % | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 40.00 | 22.50 | 26.40 | 24.58 | -2.11 | -7.91% | 3 | 12 | 4.29 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 42.50 | 19.80 | 23.90 | % | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 45.00 | 17.40 | 21.40 | 33.20 | 0.00 | 0.00% | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 10/2/2024 | 6/18/2025 3:29:07 PM EST |
| 47.50 | 15.50 | 18.90 | 18.63 | 0.00 | 0.00% | 0 | 1 | 3.97 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:07 PM EST |
| 50.00 | 12.20 | 16.30 | 14.10 | -1.15 | -7.55% | 10 | 82 | 2.43 | 0.99 | 0.00 | -0.02 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 55.00 | 8.00 | 11.60 | 9.70 | -0.80 | -7.62% | 200 | 393 | 1.49 | 0.93 | 0.02 | -0.22 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 57.50 | 6.70 | 7.70 | 7.40 | -0.79 | -9.65% | 12 | 44 | 1.51 | 0.85 | 0.03 | -0.39 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 60.00 | 5.10 | 5.50 | 5.30 | -1.00 | -15.88% | 13 | 101 | 1.55 | 0.74 | 0.04 | -0.56 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 62.50 | 3.70 | 4.10 | 4.10 | -0.10 | -2.39% | 146 | 196 | 1.60 | 0.61 | 0.05 | -0.67 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 65.00 | 2.60 | 2.70 | 2.63 | -0.22 | -7.72% | 1,303 | 1,735 | 1.61 | 0.48 | 0.05 | -0.72 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 67.50 | 1.65 | 2.80 | 1.75 | -0.13 | -6.92% | 205 | 598 | 1.60 | 0.35 | 0.05 | -0.68 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 70.00 | 1.05 | 1.40 | 1.13 | -0.01 | -0.88% | 968 | 6,358 | 1.60 | 0.24 | 0.04 | -0.58 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 72.50 | 0.25 | 0.90 | 0.65 | -0.05 | -7.15% | 188 | 733 | 1.69 | 0.16 | 0.03 | -0.46 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 75.00 | 0.30 | 0.40 | 0.35 | -0.07 | -16.67% | 1,098 | 1,111 | 1.55 | 0.10 | 0.02 | -0.34 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 77.50 | 0.05 | 0.20 | 0.17 | -0.11 | -39.29% | 132 | 2,861 | 1.50 | 0.06 | 0.02 | -0.20 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 80.00 | 0.05 | 0.10 | 0.10 | -0.08 | -44.45% | 614 | 550 | 1.63 | 0.03 | 0.01 | -0.11 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 82.50 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 454 | 239 | 1.57 | 0.02 | 0.01 | -0.05 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 85.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 104 | 3,171 | 1.73 | 0.01 | 0.00 | -0.03 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 87.50 | 0.00 | 0.05 | 0.11 | +0.06 | +120.00% | 5 | 307 | 1.88 | 0.00 | 0.00 | -0.01 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 90.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 281 | 2.02 | 0.00 | 0.00 | -0.01 | 6/12/2025 | 6/18/2025 3:29:07 PM EST |
| 92.50 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 191 | 2.78 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:29:07 PM EST |
| 95.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 1,688 | 2.53 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:07 PM EST |
| 97.50 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 33 | 4.50 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:07 PM EST |
| 100.00 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 1,673 | 4.63 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:07 PM EST |
| 105.00 | 0.00 | 1.20 | 0.05 | +0.03 | +150.00% | 1 | 47 | 4.87 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 110.00 | 0.00 | 2.15 | 0.03 | 0.00 | 0.00% | 0 | 20 | 4.96 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:29:07 PM EST |
| 115.00 | 0.00 | 2.15 | 0.03 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:29:07 PM EST |
| 120.00 | 0.00 | 1.20 | 0.09 | -0.01 | -10.00% | 1 | 137 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 125.00 | 0.00 | 1.20 | 0.09 | -0.44 | -83.02% | 1 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | -0.17 | -85.00% | 2 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:07 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 | 0.95 | 0.04 | -0.13 | -76.48% | 1 | 181 | 5.21 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 40.00 | 0.00 | 0.05 | 0.04 | +0.02 | +100.00% | 2 | 99 | 2.88 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 42.50 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 6 | 3.32 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:29:07 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 6 | 1,036 | 2.23 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 18 | 689 | 1.93 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | -0.01 | -16.67% | 290 | 543 | 1.64 | -0.01 | 0.00 | -0.02 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 55.00 | 0.10 | 0.20 | 0.17 | -0.08 | -32.00% | 1,060 | 3,061 | 1.45 | -0.07 | 0.02 | -0.22 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 57.50 | 0.00 | 0.45 | 0.37 | -0.33 | -47.15% | 684 | 1,339 | 1.44 | -0.15 | 0.03 | -0.39 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 60.00 | 0.95 | 1.10 | 1.05 | -0.25 | -19.24% | 1,648 | 2,389 | 1.47 | -0.26 | 0.04 | -0.56 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 62.50 | 2.00 | 3.20 | 2.20 | 0.00 | 0.00% | 499 | 2,548 | 1.52 | -0.39 | 0.05 | -0.67 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 65.00 | 3.00 | 3.90 | 3.34 | -0.16 | -4.58% | 287 | 587 | 1.54 | -0.52 | 0.05 | -0.72 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 67.50 | 4.70 | 5.20 | 4.92 | -0.06 | -1.21% | 25 | 1,721 | 1.54 | -0.65 | 0.05 | -0.68 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 70.00 | 6.50 | 7.40 | 6.70 | -0.10 | -1.48% | 18 | 133 | 1.59 | -0.76 | 0.04 | -0.58 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 72.50 | 8.60 | 9.30 | 8.73 | -0.20 | -2.24% | 7 | 342 | 1.59 | -0.84 | 0.03 | -0.46 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 75.00 | 8.90 | 11.50 | 10.50 | +0.22 | +2.14% | 8 | 321 | 1.82 | -0.90 | 0.02 | -0.34 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 77.50 | 11.00 | 15.30 | 11.95 | 0.00 | 0.00% | 0 | 720 | 2.27 | -0.94 | 0.02 | -0.20 | 6/16/2025 | 6/18/2025 3:29:07 PM EST |
| 80.00 | 13.50 | 17.90 | 15.60 | +0.50 | +3.32% | 3 | 113 | 2.32 | -0.97 | 0.01 | -0.11 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 82.50 | 16.00 | 20.30 | 17.60 | 0.00 | 0.00% | 0 | 116 | 2.65 | -0.98 | 0.01 | -0.05 | 4/25/2025 | 6/18/2025 3:29:07 PM EST |
| 85.00 | 18.70 | 22.70 | 22.10 | 0.00 | 0.00% | 0 | 54 | 3.07 | -0.99 | 0.00 | -0.03 | 5/29/2025 | 6/18/2025 3:29:07 PM EST |
| 87.50 | 21.10 | 25.20 | 24.60 | 0.00 | 0.00% | 0 | 81 | 2.96 | -1.00 | 0.00 | -0.01 | 5/29/2025 | 6/18/2025 3:29:07 PM EST |
| 90.00 | 23.60 | 26.40 | 24.50 | 0.00 | 0.00% | 0 | 2 | 3.38 | -1.00 | 0.00 | -0.01 | 4/10/2025 | 6/18/2025 3:29:07 PM EST |
| 92.50 | 26.20 | 29.40 | 25.16 | 0.00 | 0.00% | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 6/18/2025 3:29:07 PM EST |
| 95.00 | 28.60 | 31.90 | 29.90 | 0.00 | 0.00% | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 6/18/2025 3:29:07 PM EST |
| 97.50 | 31.10 | 34.50 | 18.70 | 0.00 | 0.00% | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:29:07 PM EST |
| 100.00 | 33.60 | 37.00 | 22.70 | 0.00 | 0.00% | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 6/18/2025 3:29:07 PM EST |
| 105.00 | 38.60 | 42.00 | 29.60 | 0.00 | 0.00% | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 9/24/2024 | 6/18/2025 3:29:07 PM EST |
| 110.00 | 43.60 | 47.00 | % | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 115.00 | 48.60 | 52.00 | % | 0 | 0 | 6.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 120.00 | 53.60 | 57.00 | 31.30 | 0.00 | 0.00% | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 6/18/2025 3:29:07 PM EST |
| 125.00 | 58.60 | 62.00 | % | 0 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 130.00 | 63.60 | 67.00 | % | 0 | 0 | 6.73 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST |