Options Chain for CARMAX INC COM (KMX) - $60.26 as of 7/29/2025 3:34:17 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 26.50 | 27.20 | 26.85 | % | 0.83 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:08 PM EST | |||
| 35.00 | 24.30 | 24.60 | 24.45 | % | 0.70 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 7/29/2025 2:59:08 PM EST | |||
| 37.50 | 21.70 | 22.20 | 21.95 | % | 0.59 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.01 | 7/29/2025 2:59:08 PM EST | |||
| 40.00 | 19.40 | 19.80 | 19.60 | % | 0.49 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.01 | 7/29/2025 2:59:08 PM EST | |||
| 42.50 | 17.00 | 17.20 | 17.10 | % | 0.40 | 0 | 0 | 0.57 | 0.97 | 0.01 | -0.01 | 7/29/2025 2:59:08 PM EST | |||
| 45.00 | 14.60 | 14.90 | 14.75 | % | 0.33 | 0 | 0 | 0.47 | 0.95 | 0.01 | -0.02 | 7/29/2025 2:59:08 PM EST | |||
| 47.50 | 12.20 | 12.60 | 12.40 | % | 0.26 | 0 | 0 | 0.46 | 0.91 | 0.01 | -0.02 | 7/29/2025 2:59:08 PM EST | |||
| 50.00 | 10.00 | 10.20 | 10.10 | 12.50 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.44 | 0.87 | 0.02 | -0.03 | 7/24/2025 | 7/29/2025 2:59:08 PM EST |
| 52.50 | 7.80 | 8.10 | 7.95 | % | 0.15 | 0 | 0 | 0.41 | 0.81 | 0.03 | -0.03 | 7/29/2025 2:59:08 PM EST | |||
| 55.00 | 6.00 | 6.10 | 6.05 | 6.20 | -0.75 | -10.80% | 0.11 | 3 | 9 | 0.39 | 0.73 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 2:59:08 PM EST |
| 57.50 | 4.30 | 4.50 | 4.40 | 4.44 | -1.36 | -23.45% | 0.08 | 1 | 16 | 0.38 | 0.63 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 2:59:08 PM EST |
| 60.00 | 3.00 | 3.20 | 3.10 | 3.10 | -0.58 | -15.77% | 0.05 | 728 | 1,841 | 0.37 | 0.51 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 2:59:08 PM EST |
| 62.50 | 1.95 | 2.10 | 2.03 | 2.10 | -0.43 | -17.00% | 0.03 | 139 | 969 | 0.36 | 0.38 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 2:59:08 PM EST |
| 65.00 | 1.25 | 1.35 | 1.30 | 1.30 | -0.35 | -21.22% | 0.02 | 145 | 739 | 0.36 | 0.27 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 2:59:08 PM EST |
| 67.50 | 0.70 | 0.80 | 0.75 | 0.80 | -0.20 | -20.00% | 0.01 | 81 | 1,369 | 0.35 | 0.18 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 2:59:08 PM EST |
| 70.00 | 0.45 | 0.50 | 0.48 | 0.45 | -0.15 | -25.00% | 0.01 | 11 | 1,668 | 0.35 | 0.13 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 2:59:08 PM EST |
| 72.50 | 0.20 | 0.30 | 0.25 | 0.25 | -0.15 | -37.50% | 0.00 | 4 | 290 | 0.35 | 0.09 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 2:59:08 PM EST |
| 75.00 | 0.15 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,269 | 0.36 | 0.07 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 2:59:08 PM EST |
| 77.50 | 0.05 | 0.15 | 0.10 | 0.14 | +0.01 | +7.70% | 0.00 | 3 | 357 | 0.38 | 0.05 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 2:59:08 PM EST |
| 80.00 | 0.05 | 0.20 | 0.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.41 | 0.03 | 0.01 | -0.01 | 7/9/2025 | 7/29/2025 2:59:08 PM EST |
| 82.50 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.49 | 0.02 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 2:59:08 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.50 | 0.01 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:08 PM EST |
| 87.50 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.53 | 0.01 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 2:59:08 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.56 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 2:59:08 PM EST |
| 92.50 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 453 | 0.59 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 2:59:08 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.62 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 2:59:08 PM EST |
| 97.50 | 0.00 | 0.15 | 0.08 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.65 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 7/29/2025 2:59:08 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.67 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 2:59:08 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 981 | 0.69 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 2:59:08 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.73 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 7/29/2025 2:59:08 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.77 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 7/29/2025 2:59:08 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.82 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 2:59:08 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:08 PM EST | |||
| 130.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.89 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 7/29/2025 2:59:08 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:08 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | -0.01 | 5/20/2025 | 7/29/2025 2:59:08 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.70 | -0.01 | 0.00 | -0.01 | 7/15/2025 | 7/29/2025 2:59:08 PM EST |
| 40.00 | 0.10 | 0.25 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.60 | -0.02 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 2:59:08 PM EST |
| 42.50 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.52 | -0.03 | 0.01 | -0.01 | 7/25/2025 | 7/29/2025 2:59:08 PM EST |
| 45.00 | 0.20 | 0.30 | 0.25 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.48 | -0.05 | 0.01 | -0.02 | 7/23/2025 | 7/29/2025 2:59:08 PM EST |
| 47.50 | 0.35 | 0.45 | 0.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.46 | -0.09 | 0.01 | -0.02 | 7/28/2025 | 7/29/2025 2:59:08 PM EST |
| 50.00 | 0.55 | 0.65 | 0.60 | 0.60 | +0.10 | +20.00% | 0.01 | 12 | 253 | 0.42 | -0.13 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 2:59:08 PM EST |
| 52.50 | 0.90 | 1.05 | 0.98 | 0.95 | % | 0.02 | 15 | 0 | 0.40 | -0.19 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 2:59:08 PM EST | |
| 55.00 | 1.50 | 1.60 | 1.55 | 1.55 | +0.25 | +19.24% | 0.03 | 110 | 555 | 0.39 | -0.27 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 2:59:08 PM EST |
| 57.50 | 2.35 | 2.45 | 2.40 | 2.40 | +0.43 | +21.83% | 0.04 | 5 | 602 | 0.37 | -0.37 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 2:59:08 PM EST |
| 60.00 | 3.50 | 3.60 | 3.55 | 3.56 | +0.56 | +18.67% | 0.06 | 167 | 823 | 0.37 | -0.49 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 2:59:08 PM EST |
| 62.50 | 4.90 | 5.10 | 5.00 | 4.95 | +0.55 | +12.50% | 0.08 | 2 | 1,083 | 0.36 | -0.62 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 2:59:08 PM EST |
| 65.00 | 6.70 | 6.90 | 6.80 | 6.75 | +0.67 | +11.02% | 0.10 | 56 | 1,142 | 0.35 | -0.73 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 2:59:08 PM EST |
| 67.50 | 8.60 | 9.00 | 8.80 | 8.40 | +0.85 | +11.26% | 0.13 | 6 | 208 | 0.35 | -0.82 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 2:59:08 PM EST |
| 70.00 | 11.00 | 11.20 | 11.10 | 11.05 | +2.75 | +33.14% | 0.16 | 6 | 197 | 0.35 | -0.87 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 2:59:08 PM EST |
| 72.50 | 13.30 | 13.60 | 13.45 | 9.70 | 0.00 | 0.00% | 0.19 | 0 | 868 | 0.39 | -0.91 | 0.02 | -0.01 | 7/23/2025 | 7/29/2025 2:59:08 PM EST |
| 75.00 | 15.70 | 16.20 | 15.95 | 11.40 | 0.00 | 0.00% | 0.21 | 0 | 93 | 0.43 | -0.93 | 0.02 | -0.01 | 6/18/2025 | 7/29/2025 2:59:08 PM EST |
| 77.50 | 18.00 | 18.70 | 18.35 | 14.30 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.57 | -0.95 | 0.01 | -0.01 | 5/30/2025 | 7/29/2025 2:59:08 PM EST |
| 80.00 | 20.70 | 21.10 | 20.90 | 10.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.01 | 6/20/2025 | 7/29/2025 2:59:08 PM EST |
| 82.50 | 23.20 | 23.50 | 23.35 | 16.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.60 | -0.98 | 0.00 | 0.00 | 4/23/2025 | 7/29/2025 2:59:08 PM EST |
| 85.00 | 24.80 | 26.50 | 25.65 | 21.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 4/10/2025 | 7/29/2025 2:59:08 PM EST |
| 87.50 | 26.90 | 28.80 | 27.85 | 21.02 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 4/11/2025 | 7/29/2025 2:59:08 PM EST |
| 90.00 | 29.80 | 31.40 | 30.60 | 13.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 2:59:08 PM EST |
| 92.50 | 31.50 | 34.00 | 32.75 | 25.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 7/29/2025 2:59:08 PM EST |
| 95.00 | 35.00 | 36.80 | 35.90 | 13.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 7/29/2025 2:59:08 PM EST |
| 97.50 | 37.10 | 39.50 | 38.30 | % | 0.39 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:08 PM EST | |||
| 100.00 | 40.30 | 41.60 | 40.95 | % | 0.41 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:08 PM EST | |||
| 105.00 | 45.30 | 46.30 | 45.80 | 42.97 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.05 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 2:59:08 PM EST |
| 110.00 | 50.20 | 51.30 | 50.75 | % | 0.46 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:08 PM EST | |||
| 115.00 | 55.30 | 56.40 | 55.85 | % | 0.49 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:08 PM EST | |||
| 120.00 | 59.70 | 61.40 | 60.55 | % | 0.50 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:08 PM EST | |||
| 125.00 | 65.40 | 66.40 | 65.90 | % | 0.53 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:08 PM EST | |||
| 130.00 | 70.30 | 71.90 | 71.10 | % | 0.55 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:08 PM EST |