Options Chain for CARMAX INC COM (KMX) - $59.77 as of 9/12/2025 9:04:40 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 | 29.30 | 27.90 | % | 0.86 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 35.00 | 23.60 | 26.70 | 25.15 | % | 0.72 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 37.50 | 21.20 | 24.10 | 22.65 | % | 0.60 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 40.00 | 18.40 | 21.80 | 20.10 | % | 0.50 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 42.50 | 15.70 | 19.30 | 17.50 | 19.00 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.70 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:49 PM EST |
| 45.00 | 13.40 | 16.80 | 15.10 | % | 0.34 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 47.50 | 12.10 | 14.50 | 13.30 | % | 0.28 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 50.00 | 9.70 | 10.40 | 10.05 | 9.78 | 0.00 | 0.00% | 0.20 | 0 | 28 | 1.04 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 52.50 | 7.20 | 7.80 | 7.50 | 8.93 | 0.00 | 0.00% | 0.14 | 0 | 77 | 0.82 | 0.98 | 0.01 | -0.02 | 9/8/2025 | 9/12/2025 3:59:49 PM EST |
| 55.00 | 4.80 | 5.60 | 5.20 | 5.30 | -0.41 | -7.18% | 0.09 | 1 | 1,141 | 0.96 | 0.92 | 0.04 | -0.06 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 57.50 | 2.70 | 3.10 | 2.90 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 2,532 | 0.38 | 0.76 | 0.08 | -0.09 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 60.00 | 1.20 | 1.30 | 1.25 | 1.25 | -1.00 | -44.45% | 0.02 | 173 | 2,022 | 0.39 | 0.50 | 0.12 | -0.11 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 62.50 | 0.40 | 0.50 | 0.45 | 0.45 | -0.55 | -55.00% | 0.01 | 25 | 2,468 | 0.40 | 0.25 | 0.09 | -0.09 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 65.00 | 0.15 | 0.25 | 0.20 | 0.19 | -0.21 | -52.50% | 0.00 | 57 | 2,269 | 0.46 | 0.12 | 0.05 | -0.06 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 67.50 | 0.05 | 0.20 | 0.13 | 0.06 | -0.09 | -60.00% | 0.00 | 60 | 1,517 | 0.54 | 0.05 | 0.03 | -0.03 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,485 | 0.74 | 0.01 | 0.01 | -0.01 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 72.50 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.87 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,356 | 0.78 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 337 | 1.50 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 255 | 1.47 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 82.50 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.58 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.80 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:49 PM EST |
| 87.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 244 | 1.90 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 288 | 1.29 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:49 PM EST |
| 92.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 453 | 1.36 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 160 | 2.12 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 9/12/2025 3:59:49 PM EST |
| 97.50 | 0.00 | 0.55 | 0.28 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 256 | 2.21 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 9/12/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.29 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 9/12/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 981 | 2.45 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 9/12/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.60 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.92 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 9/12/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.06 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/12/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.22 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 9/12/2025 3:59:49 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 | 3.12 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.21 | -80.77% | 0.01 | 2 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 37.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.50 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.22 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 3:59:49 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.18 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 1.75 | 0.88 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 35 | 2.36 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:49 PM EST |
| 47.50 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.14 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 8 | 926 | 0.68 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 52.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 463 | 0.81 | -0.02 | 0.01 | -0.02 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 55.00 | 0.10 | 0.30 | 0.20 | 0.11 | -0.09 | -45.00% | 0.00 | 7 | 2,424 | 0.47 | -0.08 | 0.04 | -0.06 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 57.50 | 0.40 | 1.10 | 0.75 | 0.55 | +0.25 | +83.34% | 0.01 | 15 | 2,192 | 0.41 | -0.24 | 0.08 | -0.09 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 60.00 | 1.30 | 2.30 | 1.80 | 1.35 | +0.55 | +68.75% | 0.03 | 6 | 3,016 | 0.39 | -0.50 | 0.12 | -0.11 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 62.50 | 3.00 | 3.40 | 3.20 | 2.75 | +0.17 | +6.59% | 0.05 | 16 | 1,264 | 0.46 | -0.75 | 0.09 | -0.09 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 65.00 | 5.10 | 5.60 | 5.35 | 4.90 | +0.90 | +22.50% | 0.08 | 2 | 984 | 0.67 | -0.88 | 0.05 | -0.06 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 67.50 | 7.50 | 8.00 | 7.75 | 6.30 | 0.00 | 0.00% | 0.11 | 0 | 198 | 0.80 | -0.95 | 0.03 | -0.03 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 70.00 | 9.90 | 10.40 | 10.15 | 11.20 | 0.00 | 0.00% | 0.15 | 0 | 153 | 0.89 | -0.99 | 0.01 | -0.01 | 8/19/2025 | 9/12/2025 3:59:49 PM EST |
| 72.50 | 12.30 | 13.20 | 12.75 | 9.70 | 0.00 | 0.00% | 0.18 | 0 | 813 | 1.21 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 3:59:49 PM EST |
| 75.00 | 13.50 | 16.70 | 15.10 | 14.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:49 PM EST |
| 77.50 | 15.80 | 18.90 | 17.35 | 14.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 9/12/2025 3:59:49 PM EST |
| 80.00 | 18.20 | 22.00 | 20.10 | 10.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 9/12/2025 3:59:49 PM EST |
| 82.50 | 20.70 | 24.50 | 22.60 | 16.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 9/12/2025 3:59:49 PM EST |
| 85.00 | 23.20 | 26.50 | 24.85 | 21.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 9/12/2025 3:59:49 PM EST |
| 87.50 | 27.10 | 29.20 | 28.15 | 21.02 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 9/12/2025 3:59:49 PM EST |
| 90.00 | 29.60 | 31.50 | 30.55 | 13.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 9/12/2025 3:59:49 PM EST |
| 92.50 | 31.10 | 34.20 | 32.65 | 25.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 9/12/2025 3:59:49 PM EST |
| 95.00 | 33.50 | 36.70 | 35.10 | 13.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 9/12/2025 3:59:49 PM EST |
| 97.50 | 36.00 | 39.00 | 37.50 | % | 0.38 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 100.00 | 38.50 | 41.50 | 40.00 | % | 0.40 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 105.00 | 43.90 | 46.50 | 45.20 | 42.97 | 0.00 | 0.00% | 0.43 | 0 | 1 | 3.14 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 9/12/2025 3:59:49 PM EST |
| 110.00 | 49.60 | 51.50 | 50.55 | % | 0.46 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 115.00 | 53.50 | 56.50 | 55.00 | % | 0.48 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 120.00 | 58.30 | 62.00 | 60.15 | % | 0.50 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 125.00 | 63.60 | 66.70 | 65.15 | % | 0.52 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 130.00 | 69.60 | 71.50 | 70.55 | % | 0.54 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST |