Options Chain for CARMAX INC COM (KMX) - $75.98 as of 3/31/2025 4:22:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 39.70 | 41.70 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 40.00 | 36.70 | 39.10 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 42.50 | 33.90 | 36.70 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 45.00 | 32.00 | 34.00 | 39.30 | 0.00 | 0.00% | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 3/31/2025 2:58:57 PM EST |
| 47.50 | 28.90 | 31.70 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 50.00 | 26.50 | 28.50 | 26.50 | 0.00 | 0.00% | 0 | 3 | 1.44 | 1.00 | 0.00 | -0.01 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 55.00 | 23.20 | 23.90 | 20.58 | 0.00 | 0.00% | 0 | 3 | 1.02 | 0.99 | 0.00 | -0.01 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 60.00 | 18.10 | 18.80 | 15.90 | 0.00 | 0.00% | 0 | 35 | 0.90 | 0.96 | 0.01 | -0.03 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 62.50 | 15.50 | 16.50 | 10.40 | 0.00 | 0.00% | 0 | 10 | 0.62 | 0.94 | 0.01 | -0.04 | 3/20/2025 | 3/31/2025 2:58:57 PM EST |
| 65.00 | 13.10 | 14.10 | 13.55 | +1.65 | +13.87% | 1 | 68 | 0.69 | 0.91 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 67.50 | 11.30 | 11.60 | 6.90 | 0.00 | 0.00% | 0 | 60 | 0.64 | 0.87 | 0.02 | -0.07 | 3/24/2025 | 3/31/2025 2:58:57 PM EST |
| 70.00 | 9.20 | 9.40 | 9.40 | +2.28 | +32.03% | 10 | 356 | 0.62 | 0.81 | 0.03 | -0.09 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 72.50 | 7.30 | 7.60 | 5.35 | 0.00 | 0.00% | 0 | 194 | 0.61 | 0.74 | 0.03 | -0.10 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 75.00 | 5.60 | 5.90 | 5.33 | +0.93 | +21.14% | 99 | 3,866 | 0.59 | 0.65 | 0.04 | -0.11 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 77.50 | 4.20 | 4.40 | 4.22 | +0.92 | +27.88% | 17 | 1,467 | 0.58 | 0.55 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 80.00 | 3.00 | 3.20 | 3.10 | +1.10 | +55.00% | 211 | 518 | 0.57 | 0.45 | 0.04 | -0.11 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 82.50 | 2.05 | 2.15 | 2.07 | +0.72 | +53.34% | 40 | 494 | 0.56 | 0.35 | 0.04 | -0.10 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 85.00 | 1.30 | 1.45 | 1.47 | +0.57 | +63.34% | 297 | 3,656 | 0.55 | 0.26 | 0.04 | -0.09 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 87.50 | 0.80 | 0.95 | 0.60 | +0.04 | +7.15% | 2 | 1,394 | 0.54 | 0.18 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 90.00 | 0.50 | 0.60 | 0.50 | +0.25 | +100.00% | 57 | 1,364 | 0.54 | 0.12 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 92.50 | 0.30 | 0.40 | 0.27 | +0.11 | +68.75% | 4 | 259 | 0.54 | 0.08 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 95.00 | 0.15 | 0.25 | 0.22 | +0.06 | +37.50% | 6 | 2,072 | 0.54 | 0.05 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 97.50 | 0.05 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 14 | 0.80 | 0.03 | 0.01 | -0.02 | 3/6/2025 | 3/31/2025 2:58:57 PM EST |
| 100.00 | 0.05 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 1,815 | 0.55 | 0.02 | 0.01 | -0.01 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 105.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 713 | 0.99 | 0.01 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 521 | 0.69 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 115.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 76 | 1.20 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 3/31/2025 2:58:57 PM EST |
| 120.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 117 | 1.30 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 3/31/2025 2:58:57 PM EST |
| 125.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 143 | 1.39 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 3/31/2025 2:58:57 PM EST |
| 130.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 3/31/2025 2:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 235 | 1.58 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:57 PM EST |
| 40.00 | 0.00 | 0.15 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 3/31/2025 2:58:57 PM EST |
| 42.50 | 0.00 | 0.15 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.53 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 3/31/2025 2:58:57 PM EST |
| 47.50 | 0.00 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 3/31/2025 2:58:57 PM EST |
| 50.00 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 462 | 1.14 | 0.00 | 0.00 | -0.01 | 3/18/2025 | 3/31/2025 2:58:57 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 78 | 0.97 | -0.01 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 60.00 | 0.15 | 0.20 | 0.17 | -0.14 | -45.17% | 10 | 445 | 0.71 | -0.04 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 62.50 | 0.25 | 0.35 | 0.30 | -0.15 | -33.34% | 3 | 430 | 0.69 | -0.06 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 65.00 | 0.40 | 0.50 | 0.50 | -0.24 | -32.44% | 5 | 353 | 0.65 | -0.09 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 67.50 | 0.65 | 0.75 | 0.75 | -0.33 | -30.56% | 7 | 599 | 0.63 | -0.13 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 70.00 | 1.05 | 1.15 | 1.07 | -0.73 | -40.56% | 13 | 771 | 0.61 | -0.19 | 0.03 | -0.09 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 72.50 | 1.60 | 1.75 | 1.69 | -1.01 | -37.41% | 9 | 988 | 0.60 | -0.26 | 0.03 | -0.10 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 75.00 | 2.40 | 2.55 | 3.60 | 0.00 | 0.00% | 0 | 1,775 | 0.59 | -0.35 | 0.04 | -0.11 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 77.50 | 3.40 | 3.60 | 3.67 | -1.33 | -26.60% | 10 | 460 | 0.57 | -0.45 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 80.00 | 4.70 | 4.90 | 4.80 | -0.50 | -9.44% | 7 | 251 | 0.56 | -0.55 | 0.04 | -0.11 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 82.50 | 6.30 | 6.40 | 6.90 | -0.73 | -9.57% | 1 | 356 | 0.56 | -0.65 | 0.04 | -0.10 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 85.00 | 8.00 | 8.20 | 8.40 | -1.00 | -10.64% | 36 | 244 | 0.54 | -0.74 | 0.04 | -0.09 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 87.50 | 10.00 | 10.20 | 11.70 | 0.00 | 0.00% | 0 | 227 | 0.53 | -0.82 | 0.03 | -0.07 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 90.00 | 12.10 | 12.40 | 18.10 | 0.00 | 0.00% | 0 | 88 | 0.52 | -0.88 | 0.02 | -0.06 | 3/12/2025 | 3/31/2025 2:58:57 PM EST |
| 92.50 | 14.30 | 16.30 | 10.90 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.92 | 0.02 | -0.04 | 2/24/2025 | 3/31/2025 2:58:57 PM EST |
| 95.00 | 16.40 | 18.30 | 17.91 | 0.00 | 0.00% | 0 | 6 | 0.99 | -0.95 | 0.01 | -0.03 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 97.50 | 19.10 | 21.30 | % | 0 | 0 | 1.13 | -0.97 | 0.01 | -0.02 | 3/31/2025 2:58:57 PM EST | |||
| 100.00 | 21.60 | 23.20 | 14.40 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.98 | 0.01 | -0.01 | 1/29/2025 | 3/31/2025 2:58:57 PM EST |
| 105.00 | 26.50 | 27.70 | 27.09 | 0.00 | 0.00% | 0 | 1 | 1.13 | -0.99 | 0.00 | 0.00 | 1/13/2025 | 3/31/2025 2:58:57 PM EST |
| 110.00 | 31.40 | 33.30 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 115.00 | 36.30 | 38.40 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 120.00 | 41.10 | 43.80 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 125.00 | 46.00 | 48.30 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 130.00 | 50.90 | 53.70 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST |