Options Chain for CARMAX INC COM (KMX) - $64.33 as of 6/20/2025 3:46:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 25.00 | 28.30 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 45.00 | 21.90 | 25.90 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 47.50 | 19.50 | 23.40 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 50.00 | 17.10 | 20.90 | % | 0 | 0 | 0.82 | 0.98 | 0.01 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 55.00 | 12.30 | 16.20 | % | 0 | 0 | 0.45 | 0.93 | 0.01 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 57.50 | 11.90 | 12.40 | 11.86 | % | 12 | 0 | 0.40 | 0.90 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 60.00 | 9.70 | 10.10 | 9.28 | % | 2 | 0 | 0.37 | 0.85 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 62.50 | 7.40 | 8.00 | 7.50 | +1.80 | +31.58% | 16 | 9 | 0.32 | 0.79 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 65.00 | 5.80 | 6.10 | 5.90 | +1.30 | +28.27% | 51 | 16 | 0.33 | 0.70 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 67.50 | 4.20 | 4.50 | 4.30 | % | 6 | 0 | 0.33 | 0.60 | 0.05 | -0.04 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 70.00 | 2.90 | 3.10 | 2.75 | +0.25 | +10.00% | 24 | 7 | 0.31 | 0.49 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 72.50 | 1.85 | 2.05 | 1.60 | -0.50 | -23.81% | 59 | 7 | 0.30 | 0.37 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 75.00 | 1.15 | 1.35 | 1.12 | -0.03 | -2.61% | 76 | 8 | 0.30 | 0.27 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 80.00 | 0.40 | 0.50 | 0.45 | -0.10 | -18.19% | 51 | 25 | 0.30 | 0.13 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 85.00 | 0.10 | 0.25 | % | 0 | 0 | 0.31 | 0.05 | 0.01 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 1.00 | 0.15 | % | 555 | 0 | 0.62 | 0.02 | 0.01 | 0.00 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 95.00 | 0.00 | 0.45 | 0.11 | % | 1 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 1.50 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 1.05 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 47.50 | 0.00 | 1.00 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.01 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.40 | 0.27 | % | 20 | 0 | 0.46 | -0.02 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 55.00 | 0.25 | 0.40 | 0.37 | -0.95 | -71.97% | 8 | 6 | 0.41 | -0.07 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 57.50 | 0.40 | 0.60 | 0.58 | % | 25 | 0 | 0.38 | -0.10 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 60.00 | 0.70 | 0.90 | 0.85 | -1.80 | -67.93% | 241 | 21 | 0.37 | -0.15 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 62.50 | 1.20 | 1.40 | 1.30 | % | 10 | 0 | 0.36 | -0.21 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 65.00 | 1.80 | 1.95 | 1.98 | -2.62 | -56.96% | 13 | 1 | 0.34 | -0.30 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 67.50 | 2.70 | 2.85 | 2.80 | -3.20 | -53.34% | 22 | 1 | 0.33 | -0.40 | 0.05 | -0.04 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 70.00 | 3.80 | 4.30 | 4.42 | -3.28 | -42.60% | 16 | 3 | 0.33 | -0.51 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 72.50 | 5.30 | 6.20 | 5.85 | -3.45 | -37.10% | 1 | 1 | 0.36 | -0.63 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 75.00 | 7.00 | 8.30 | 7.19 | % | 2 | 0 | 0.36 | -0.73 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 80.00 | 9.70 | 13.60 | % | 0 | 0 | 0.39 | -0.87 | 0.02 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 85.00 | 14.60 | 18.50 | % | 0 | 0 | 0.55 | -0.95 | 0.01 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 90.00 | 19.70 | 23.50 | % | 0 | 0 | 0.63 | -0.98 | 0.01 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 95.00 | 25.10 | 28.50 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST |