Options Chain for CARMAX INC COM (KMX) - $59.96 as of 9/18/2025 9:26:43 AM 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 | 27.00 | 29.30 | 28.15 | % | 0.87 | 0 | 0 | 7.13 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 35.00 | 24.40 | 26.60 | 25.50 | % | 0.73 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 37.50 | 22.00 | 24.00 | 23.00 | 22.20 | 0.00 | 0.00% | 0.61 | 0 | 1 | 4.57 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 40.00 | 19.50 | 21.20 | 20.35 | 20.62 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.68 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:00 PM EST |
| 42.50 | 17.00 | 18.70 | 17.85 | 17.73 | 0.00 | 0.00% | 0.42 | 0 | 4 | 3.21 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:00 PM EST |
| 45.00 | 14.50 | 16.20 | 15.35 | 15.78 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.76 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:00 PM EST |
| 47.50 | 12.00 | 13.70 | 12.85 | 13.40 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.97 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:00 PM EST |
| 50.00 | 9.40 | 10.70 | 10.05 | 9.50 | 0.00 | 0.00% | 0.20 | 0 | 28 | 2.03 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 52.50 | 6.90 | 7.60 | 7.25 | 8.50 | 0.00 | 0.00% | 0.14 | 0 | 75 | 1.25 | 0.99 | 0.01 | -0.01 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 55.00 | 4.50 | 4.90 | 4.70 | 4.40 | 0.00 | 0.00% | 0.09 | 0 | 1,141 | 0.74 | 0.94 | 0.04 | -0.08 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 57.50 | 2.20 | 2.75 | 2.48 | 2.50 | +0.28 | +12.62% | 0.04 | 1 | 2,369 | 0.49 | 0.77 | 0.13 | -0.21 | 9/18/2025 | 9/17/2025 4:00:00 PM EST |
| 60.00 | 0.60 | 0.85 | 0.73 | 0.75 | +0.10 | +15.39% | 0.01 | 82 | 2,239 | 0.55 | 0.39 | 0.15 | -0.24 | 9/18/2025 | 9/17/2025 4:00:00 PM EST |
| 62.50 | 0.10 | 0.20 | 0.15 | 0.12 | -0.08 | -40.00% | 0.00 | 2 | 2,391 | 0.56 | 0.12 | 0.07 | -0.14 | 9/18/2025 | 9/17/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,250 | 0.90 | 0.02 | 0.02 | -0.02 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 1,356 | 1.01 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,475 | 1.15 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:00 PM EST |
| 72.50 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 287 | 1.73 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,356 | 1.54 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 4:00:00 PM EST |
| 77.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 337 | 2.82 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/17/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 255 | 1.88 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 4:00:00 PM EST |
| 82.50 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 105 | 3.20 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 123 | 3.34 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 4:00:00 PM EST |
| 87.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 244 | 3.53 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/17/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 288 | 2.48 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/17/2025 4:00:00 PM EST |
| 92.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 453 | 2.62 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/17/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 160 | 4.06 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 9/17/2025 4:00:00 PM EST |
| 97.50 | 0.00 | 0.55 | 0.28 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 256 | 4.23 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 9/17/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 38 | 4.39 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 9/17/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 981 | 4.69 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 9/17/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/17/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 9/17/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/17/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 9/17/2025 4:00:00 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 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.60 | 0.30 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.21 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:00 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.66 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 4.50 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/17/2025 4:00:00 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 4.15 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/17/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 35 | 4.09 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/17/2025 4:00:00 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 183 | 4.06 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 925 | 1.19 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 52.50 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 469 | 1.19 | -0.01 | 0.01 | -0.01 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.01 | -16.67% | 0.00 | 3 | 2,417 | 0.69 | -0.06 | 0.04 | -0.08 | 9/18/2025 | 9/17/2025 4:00:00 PM EST |
| 57.50 | 0.10 | 0.55 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 1 | 2,083 | 0.57 | -0.23 | 0.13 | -0.21 | 9/18/2025 | 9/17/2025 4:00:00 PM EST |
| 60.00 | 0.90 | 1.25 | 1.08 | 1.36 | 0.00 | 0.00% | 0.02 | 0 | 3,332 | 0.59 | -0.61 | 0.15 | -0.24 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 62.50 | 2.80 | 3.20 | 3.00 | 2.74 | -0.69 | -20.12% | 0.05 | 1 | 1,237 | 0.65 | -0.88 | 0.07 | -0.14 | 9/18/2025 | 9/17/2025 4:00:00 PM EST |
| 65.00 | 5.20 | 5.60 | 5.40 | 4.92 | 0.00 | 0.00% | 0.08 | 0 | 982 | 1.34 | -0.98 | 0.02 | -0.02 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 67.50 | 7.70 | 8.10 | 7.90 | 7.85 | 0.00 | 0.00% | 0.12 | 0 | 196 | 1.18 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:00 PM EST |
| 70.00 | 10.10 | 10.60 | 10.35 | 9.48 | 0.00 | 0.00% | 0.15 | 0 | 89 | 1.59 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:00 PM EST |
| 72.50 | 12.70 | 13.00 | 12.85 | 9.70 | 0.00 | 0.00% | 0.18 | 0 | 813 | 2.44 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 9/17/2025 4:00:00 PM EST |
| 75.00 | 15.00 | 15.90 | 15.45 | 14.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 4:00:00 PM EST |
| 77.50 | 17.50 | 18.80 | 18.15 | 14.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 9/17/2025 4:00:00 PM EST |
| 80.00 | 20.00 | 22.10 | 21.05 | 10.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 9/17/2025 4:00:00 PM EST |
| 82.50 | 22.50 | 24.20 | 23.35 | 16.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 9/17/2025 4:00:00 PM EST |
| 85.00 | 25.00 | 27.30 | 26.15 | 21.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 9/17/2025 4:00:00 PM EST |
| 87.50 | 27.50 | 29.70 | 28.60 | 21.02 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 9/17/2025 4:00:00 PM EST |
| 90.00 | 30.00 | 32.30 | 31.15 | 13.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 9/17/2025 4:00:00 PM EST |
| 92.50 | 32.50 | 34.70 | 33.60 | 25.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 9/17/2025 4:00:00 PM EST |
| 95.00 | 35.00 | 37.30 | 36.15 | 13.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 9/17/2025 4:00:00 PM EST |
| 97.50 | 37.50 | 39.70 | 38.60 | % | 0.40 | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 100.00 | 40.00 | 42.30 | 41.15 | % | 0.41 | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 105.00 | 45.00 | 47.20 | 46.10 | 45.55 | 0.00 | 0.00% | 0.44 | 0 | 0 | 6.28 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:00 PM EST |
| 110.00 | 50.00 | 52.20 | 51.10 | % | 0.46 | 0 | 0 | 6.61 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 115.00 | 55.00 | 57.20 | 56.10 | % | 0.49 | 0 | 0 | 6.92 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 120.00 | 60.00 | 62.10 | 61.05 | % | 0.51 | 0 | 0 | 7.20 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 125.00 | 65.00 | 67.20 | 66.10 | % | 0.53 | 0 | 0 | 7.48 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 130.00 | 70.00 | 72.20 | 71.10 | % | 0.55 | 0 | 0 | 7.74 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST |