Options Chain for CARMAX INC COM (KMX) - $61.61 as of 5/27/2025 4:27:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 27.80 | 28.70 | % | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 37.50 | 25.30 | 26.80 | % | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 40.00 | 23.40 | 23.70 | % | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 42.50 | 20.90 | 21.30 | 26.88 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.97 | 0.01 | -0.02 | 5/14/2025 | 5/27/2025 2:58:54 PM EST |
| 45.00 | 18.60 | 18.90 | % | 0 | 0 | 0.52 | 0.95 | 0.01 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 47.50 | 16.30 | 16.50 | 19.78 | 0.00 | 0.00% | 0 | 7 | 0.53 | 0.93 | 0.01 | -0.02 | 5/6/2025 | 5/27/2025 2:58:54 PM EST |
| 50.00 | 14.00 | 14.30 | 13.50 | 0.00 | 0.00% | 50 | 61 | 0.53 | 0.90 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 55.00 | 9.70 | 9.90 | 13.10 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.81 | 0.02 | -0.04 | 4/23/2025 | 5/27/2025 2:58:54 PM EST |
| 57.50 | 7.80 | 8.00 | % | 0 | 0 | 0.47 | 0.74 | 0.03 | -0.04 | 5/27/2025 2:58:54 PM EST | |||
| 60.00 | 6.10 | 6.30 | 6.20 | +0.70 | +12.73% | 80 | 58 | 0.46 | 0.66 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 62.50 | 4.60 | 4.80 | 4.30 | -0.02 | -0.47% | 12 | 78 | 0.44 | 0.57 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 65.00 | 3.40 | 3.60 | 3.50 | +0.18 | +5.43% | 13 | 132 | 0.43 | 0.47 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 67.50 | 2.40 | 2.50 | 2.37 | +0.18 | +8.22% | 102 | 224 | 0.42 | 0.38 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 70.00 | 1.60 | 1.75 | 1.60 | 0.00 | 0.00% | 0 | 215 | 0.41 | 0.29 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 72.50 | 1.05 | 1.20 | 1.12 | +0.13 | +13.14% | 6 | 245 | 0.41 | 0.21 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 75.00 | 0.70 | 0.80 | 0.75 | +0.03 | +4.17% | 4 | 4,264 | 0.41 | 0.16 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 77.50 | 0.45 | 0.55 | 0.50 | 0.00 | 0.00% | 2 | 328 | 0.41 | 0.11 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 80.00 | 0.30 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 255 | 0.42 | 0.08 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 82.50 | 0.20 | 0.25 | 0.25 | -0.05 | -16.67% | 254 | 105 | 0.42 | 0.06 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 85.00 | 0.00 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 528 | 0.46 | 0.04 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 87.50 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 277 | 0.50 | 0.03 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 90.00 | 0.05 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 309 | 0.46 | 0.02 | 0.01 | -0.01 | 5/19/2025 | 5/27/2025 2:58:54 PM EST |
| 92.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 86 | 0.54 | 0.01 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 95.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 112 | 0.55 | 0.01 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:58:54 PM EST |
| 97.50 | 0.00 | 0.15 | 0.21 | 0.00 | 0.00% | 0 | 589 | 0.58 | 0.01 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 2:58:54 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 190 | 0.60 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 105.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1,162 | 0.65 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 2:58:54 PM EST |
| 110.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 874 | 0.70 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 115.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 22 | 0.75 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/27/2025 2:58:54 PM EST |
| 120.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 13 | 0.79 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 2:58:54 PM EST |
| 125.00 | 0.00 | 0.15 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.83 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/27/2025 2:58:54 PM EST |
| 130.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 2:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.86 | -0.01 | 0.00 | -0.01 | 5/1/2025 | 5/27/2025 2:58:54 PM EST |
| 37.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 33 | 0.81 | -0.01 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 2:58:54 PM EST |
| 40.00 | 0.05 | 0.35 | 0.53 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.03 | 0.00 | -0.01 | 4/10/2025 | 5/27/2025 2:58:54 PM EST |
| 42.50 | 0.10 | 0.45 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.03 | 0.01 | -0.02 | 4/7/2025 | 5/27/2025 2:58:54 PM EST |
| 45.00 | 0.00 | 0.30 | 0.52 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.05 | 0.01 | -0.02 | 3/19/2025 | 5/27/2025 2:58:54 PM EST |
| 47.50 | 0.35 | 0.45 | 0.50 | +0.08 | +19.05% | 1 | 4 | 0.54 | -0.07 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 50.00 | 0.55 | 0.65 | 0.60 | -0.14 | -18.92% | 6 | 31 | 0.52 | -0.10 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 55.00 | 1.25 | 1.35 | 1.30 | -0.30 | -18.75% | 10 | 305 | 0.48 | -0.19 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 57.50 | 1.85 | 1.90 | 1.80 | -0.48 | -21.06% | 4 | 910 | 0.47 | -0.26 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 60.00 | 2.65 | 2.70 | 2.65 | -0.37 | -12.26% | 62 | 546 | 0.45 | -0.34 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 62.50 | 3.60 | 3.70 | 3.60 | -0.70 | -16.28% | 6 | 893 | 0.44 | -0.43 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 65.00 | 4.80 | 5.00 | 4.90 | -0.60 | -10.91% | 10 | 134 | 0.43 | -0.53 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 67.50 | 6.30 | 6.50 | 6.40 | 0.00 | 0.00% | 0 | 346 | 0.42 | -0.62 | 0.04 | -0.04 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 70.00 | 8.00 | 8.30 | 8.95 | 0.00 | 0.00% | 0 | 349 | 0.41 | -0.71 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 72.50 | 10.00 | 10.30 | 10.47 | 0.00 | 0.00% | 0 | 185 | 0.41 | -0.79 | 0.03 | -0.03 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 75.00 | 12.10 | 12.40 | 10.50 | 0.00 | 0.00% | 0 | 242 | 0.39 | -0.84 | 0.02 | -0.02 | 5/1/2025 | 5/27/2025 2:58:54 PM EST |
| 77.50 | 14.40 | 14.70 | 10.10 | 0.00 | 0.00% | 0 | 30 | 0.43 | -0.89 | 0.02 | -0.02 | 5/14/2025 | 5/27/2025 2:58:54 PM EST |
| 80.00 | 16.80 | 17.10 | 13.00 | 0.00 | 0.00% | 0 | 32 | 0.45 | -0.92 | 0.02 | -0.02 | 5/20/2025 | 5/27/2025 2:58:54 PM EST |
| 82.50 | 19.20 | 19.50 | 14.30 | 0.00 | 0.00% | 0 | 68 | 0.49 | -0.94 | 0.01 | -0.01 | 5/14/2025 | 5/27/2025 2:58:54 PM EST |
| 85.00 | 21.70 | 22.30 | 20.70 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.01 | 4/16/2025 | 5/27/2025 2:58:54 PM EST |
| 87.50 | 24.20 | 24.90 | 21.00 | 0.00 | 0.00% | 0 | 10 | 0.52 | -0.97 | 0.01 | -0.01 | 5/1/2025 | 5/27/2025 2:58:54 PM EST |
| 90.00 | 26.00 | 27.20 | 22.49 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.98 | 0.01 | -0.01 | 4/15/2025 | 5/27/2025 2:58:54 PM EST |
| 92.50 | 28.50 | 30.60 | 14.60 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:58:54 PM EST |
| 95.00 | 31.10 | 33.50 | 26.30 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 2:58:54 PM EST |
| 97.50 | 34.10 | 35.00 | 18.80 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:58:54 PM EST |
| 100.00 | 36.10 | 37.50 | 17.00 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 5/27/2025 2:58:54 PM EST |
| 105.00 | 41.30 | 42.60 | 37.80 | 0.00 | 0.00% | 0 | 1 | 0.80 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:58:54 PM EST |
| 110.00 | 46.50 | 47.00 | 24.20 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 5/27/2025 2:58:54 PM EST |
| 115.00 | 51.20 | 52.50 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 120.00 | 56.20 | 57.40 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 125.00 | 60.90 | 63.20 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 130.00 | 65.80 | 68.30 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST |