Options Chain for CARMAX INC COM (KMX) - $69.22 as of 4/26/2024 3:24:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 33.40 | 36.80 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | -0.01 | 4/26/2024 1:59:08 PM EST | |||
| 37.50 | 30.50 | 34.20 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.01 | 4/26/2024 1:59:08 PM EST | |||
| 40.00 | 28.00 | 31.70 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.01 | 4/26/2024 1:59:08 PM EST | |||
| 42.50 | 25.60 | 29.00 | 38.10 | 0.00 | 0.00% | 0 | 1 | 1.89 | 1.00 | 0.00 | -0.01 | 4/4/2024 | 4/26/2024 1:59:08 PM EST |
| 45.00 | 24.50 | 25.80 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 4/26/2024 1:59:08 PM EST | |||
| 47.50 | 22.40 | 22.70 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 4/26/2024 1:59:08 PM EST | |||
| 50.00 | 19.90 | 20.20 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 4/26/2024 1:59:08 PM EST | |||
| 55.00 | 15.00 | 15.20 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 4/26/2024 1:59:08 PM EST | |||
| 60.00 | 10.00 | 10.30 | 9.70 | 0.00 | 0.00% | 0 | 13 | 0.43 | 0.96 | 0.01 | -0.02 | 4/25/2024 | 4/26/2024 1:59:08 PM EST |
| 62.50 | 7.70 | 7.90 | 7.80 | +1.20 | +18.19% | 2 | 29 | 0.34 | 0.91 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 1:59:08 PM EST |
| 65.00 | 5.50 | 5.60 | 5.49 | +1.19 | +27.68% | 5 | 45 | 0.33 | 0.83 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 1:59:08 PM EST |
| 67.50 | 3.50 | 3.60 | 3.45 | +0.25 | +7.82% | 62 | 130 | 0.30 | 0.70 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 1:59:08 PM EST |
| 70.00 | 1.95 | 2.05 | 1.88 | +0.03 | +1.63% | 346 | 1,068 | 0.29 | 0.50 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 1:59:08 PM EST |
| 72.50 | 0.90 | 1.00 | 0.87 | +0.05 | +6.10% | 8 | 361 | 0.28 | 0.31 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 1:59:08 PM EST |
| 75.00 | 0.30 | 0.40 | 0.38 | +0.10 | +35.72% | 108 | 294 | 0.28 | 0.16 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 1:59:08 PM EST |
| 77.50 | 0.10 | 0.15 | 0.15 | +0.05 | +50.00% | 2 | 201 | 0.28 | 0.06 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 1:59:08 PM EST |
| 80.00 | 0.00 | 0.15 | 0.13 | +0.08 | +160.00% | 100 | 202 | 0.35 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 1:59:08 PM EST |
| 82.50 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 373 | 0.34 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 1:59:08 PM EST |
| 85.00 | 0.00 | 0.05 | 0.05 | +0.03 | +150.00% | 20 | 1,560 | 0.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 1:59:08 PM EST |
| 87.50 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 169 | 0.56 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 1:59:08 PM EST |
| 90.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 116 | 0.49 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 1:59:08 PM EST |
| 92.50 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 358 | 0.53 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 1:59:08 PM EST |
| 95.00 | 0.00 | 0.05 | 0.42 | 0.00 | 0.00% | 0 | 321 | 0.57 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 1:59:08 PM EST |
| 100.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 33 | 0.65 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 1:59:08 PM EST |
| 105.00 | 0.00 | 0.05 | 0.24 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 1:59:08 PM EST |
| 110.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 1:59:08 PM EST |
| 115.00 | 0.00 | 0.05 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:59:08 PM EST | |||
| 120.00 | 0.00 | 0.05 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:59:08 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 | 0.15 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.01 | 4/26/2024 1:59:08 PM EST | |||
| 37.50 | 0.00 | 0.15 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 4/26/2024 1:59:08 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.20 | 0.00 | 0.00 | -0.01 | 4/8/2024 | 4/26/2024 1:59:08 PM EST |
| 42.50 | 0.00 | 0.15 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 4/26/2024 1:59:08 PM EST | |||
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 4/26/2024 1:59:08 PM EST | |||
| 47.50 | 0.00 | 0.20 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 4/26/2024 1:59:08 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | -0.01 | 4/9/2024 | 4/26/2024 1:59:08 PM EST |
| 55.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 27 | 0.62 | 0.00 | 0.00 | -0.01 | 4/11/2024 | 4/26/2024 1:59:08 PM EST |
| 60.00 | 0.10 | 0.20 | 0.20 | +0.05 | +33.34% | 1 | 3,274 | 0.40 | -0.04 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 1:59:08 PM EST |
| 62.50 | 0.20 | 0.30 | 0.24 | -0.06 | -20.00% | 100 | 165 | 0.35 | -0.09 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 1:59:08 PM EST |
| 65.00 | 0.40 | 0.50 | 0.48 | -0.15 | -23.81% | 2 | 2,052 | 0.32 | -0.17 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 1:59:08 PM EST |
| 67.50 | 0.90 | 1.00 | 1.00 | -0.30 | -23.08% | 129 | 495 | 0.30 | -0.30 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 1:59:08 PM EST |
| 70.00 | 1.85 | 1.95 | 2.10 | -0.29 | -12.14% | 10 | 1,147 | 0.29 | -0.50 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 1:59:08 PM EST |
| 72.50 | 3.30 | 3.50 | 3.40 | +0.25 | +7.94% | 2 | 374 | 0.28 | -0.69 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 1:59:08 PM EST |
| 75.00 | 5.20 | 5.40 | 5.58 | -1.42 | -20.29% | 14 | 488 | 0.27 | -0.84 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 1:59:08 PM EST |
| 77.50 | 7.50 | 7.80 | 8.00 | -1.75 | -17.95% | 1 | 0 | 0.39 | -0.94 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 1:59:08 PM EST |
| 80.00 | 10.00 | 10.30 | 12.05 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.98 | 0.01 | -0.01 | 4/18/2024 | 4/26/2024 1:59:08 PM EST |
| 82.50 | 12.50 | 12.80 | 12.20 | 0.00 | 0.00% | 0 | 9 | 0.46 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 1:59:08 PM EST |
| 85.00 | 15.00 | 15.30 | 16.68 | 0.00 | 0.00% | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 1:59:08 PM EST |
| 87.50 | 17.50 | 17.70 | 19.80 | 0.00 | 0.00% | 0 | 2 | 0.58 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 1:59:08 PM EST |
| 90.00 | 20.00 | 20.30 | 20.95 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 1:59:08 PM EST |
| 92.50 | 22.50 | 22.80 | 11.30 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 1:59:08 PM EST |
| 95.00 | 23.40 | 26.40 | 24.01 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 1:59:08 PM EST |
| 100.00 | 28.40 | 31.80 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/26/2024 1:59:08 PM EST | |||
| 105.00 | 33.40 | 37.20 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/26/2024 1:59:08 PM EST | |||
| 110.00 | 38.30 | 41.90 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/26/2024 1:59:08 PM EST | |||
| 115.00 | 44.30 | 47.20 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/26/2024 1:59:08 PM EST | |||
| 120.00 | 49.20 | 52.20 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/26/2024 1:59:08 PM EST |