Options Chain for CARMAX INC COM (KMX) - $80.91 as of 9/6/2024 3:54:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 38.50 | 41.50 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 42.50 | 36.00 | 39.10 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 45.00 | 32.90 | 36.10 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 47.50 | 30.40 | 34.10 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 50.00 | 27.90 | 31.60 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 55.00 | 23.30 | 26.60 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 60.00 | 18.60 | 21.70 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 65.00 | 14.40 | 15.10 | % | 0 | 0 | 0.83 | 0.98 | 0.01 | -0.03 | 9/6/2024 4:00:05 PM EST | |||
| 67.50 | 10.70 | 13.80 | 13.35 | 0.00 | 0.00% | 0 | 8 | 1.04 | 0.95 | 0.01 | -0.04 | 8/15/2024 | 9/6/2024 4:00:05 PM EST |
| 70.00 | 7.80 | 11.10 | 11.15 | -1.25 | -10.09% | 5 | 19 | 0.52 | 0.92 | 0.02 | -0.05 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 72.50 | 5.50 | 7.50 | 8.10 | 0.00 | 0.00% | 0 | 5 | 0.22 | 0.87 | 0.03 | -0.06 | 8/15/2024 | 9/6/2024 4:00:05 PM EST |
| 75.00 | 5.10 | 5.40 | 8.10 | 0.00 | 0.00% | 0 | 57 | 0.38 | 0.79 | 0.05 | -0.07 | 9/3/2024 | 9/6/2024 4:00:05 PM EST |
| 77.50 | 3.30 | 3.50 | 6.30 | 0.00 | 0.00% | 0 | 86 | 0.36 | 0.66 | 0.07 | -0.08 | 9/3/2024 | 9/6/2024 4:00:05 PM EST |
| 80.00 | 1.90 | 2.05 | 2.20 | -0.80 | -26.67% | 61 | 226 | 0.35 | 0.48 | 0.08 | -0.08 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 82.50 | 0.95 | 1.10 | 1.15 | -0.45 | -28.13% | 95 | 349 | 0.34 | 0.30 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 85.00 | 0.45 | 0.55 | 0.58 | -0.39 | -40.21% | 10 | 482 | 0.35 | 0.18 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 87.50 | 0.15 | 0.30 | 0.25 | -0.24 | -48.98% | 11 | 122 | 0.35 | 0.10 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 90.00 | 0.05 | 0.35 | 0.14 | -0.06 | -30.00% | 18 | 394 | 0.40 | 0.06 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 92.50 | 0.05 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 119 | 0.42 | 0.03 | 0.01 | -0.02 | 9/4/2024 | 9/6/2024 4:00:05 PM EST |
| 95.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 335 | 0.52 | 0.01 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 4:00:05 PM EST |
| 100.00 | 0.00 | 1.35 | 0.06 | 0.00 | 0.00% | 0 | 30 | 1.09 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:05 PM EST |
| 105.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 9 | 0.79 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:05 PM EST |
| 110.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.89 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:05 PM EST |
| 115.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 4 | 115 | 0.99 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 120.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 43 | 0.89 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 4:00:05 PM EST |
| 125.00 | 0.00 | 0.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 42.50 | 0.00 | 0.10 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 47.50 | 0.00 | 0.10 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.10 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.15 | 0.06 | +0.01 | +20.00% | 8 | 12 | 1.00 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 60.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 15 | 0.73 | 0.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 4:00:05 PM EST |
| 65.00 | 0.05 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 273 | 0.57 | -0.02 | 0.01 | -0.03 | 9/5/2024 | 9/6/2024 4:00:05 PM EST |
| 67.50 | 0.05 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 111 | 0.49 | -0.05 | 0.01 | -0.04 | 8/28/2024 | 9/6/2024 4:00:05 PM EST |
| 70.00 | 0.20 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 569 | 0.47 | -0.08 | 0.02 | -0.05 | 9/5/2024 | 9/6/2024 4:00:05 PM EST |
| 72.50 | 0.35 | 0.45 | 0.29 | 0.00 | 0.00% | 0 | 115 | 0.42 | -0.13 | 0.03 | -0.06 | 9/5/2024 | 9/6/2024 4:00:05 PM EST |
| 75.00 | 0.70 | 0.80 | 0.75 | +0.26 | +53.07% | 38 | 585 | 0.39 | -0.21 | 0.05 | -0.07 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 77.50 | 1.35 | 1.45 | 1.40 | +0.45 | +47.37% | 7 | 239 | 0.37 | -0.34 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 80.00 | 2.40 | 2.50 | 2.30 | +0.45 | +24.33% | 114 | 635 | 0.35 | -0.52 | 0.08 | -0.08 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 82.50 | 3.90 | 4.20 | 4.00 | +1.15 | +40.36% | 30 | 303 | 0.36 | -0.70 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 85.00 | 4.00 | 7.40 | 5.44 | +0.44 | +8.80% | 36 | 246 | 0.51 | -0.82 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 87.50 | 7.70 | 9.30 | 6.50 | 0.00 | 0.00% | 0 | 31 | 0.42 | -0.90 | 0.03 | -0.04 | 9/5/2024 | 9/6/2024 4:00:05 PM EST |
| 90.00 | 10.10 | 11.00 | 10.21 | +3.81 | +59.54% | 50 | 9 | 0.53 | -0.94 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 92.50 | 12.50 | 15.00 | 6.90 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.02 | 8/29/2024 | 9/6/2024 4:00:05 PM EST |
| 95.00 | 13.50 | 17.00 | 10.30 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 7/31/2024 | 9/6/2024 4:00:05 PM EST |
| 100.00 | 18.70 | 22.00 | 16.53 | 0.00 | 0.00% | 0 | 1 | 1.13 | -1.00 | 0.00 | 0.00 | 7/18/2024 | 9/6/2024 4:00:05 PM EST |
| 105.00 | 23.60 | 27.20 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 110.00 | 28.90 | 31.50 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 115.00 | 34.10 | 37.20 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 120.00 | 38.80 | 42.20 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 125.00 | 43.50 | 47.20 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST |