Options Chain for CARMAX INC COM (KMX) - $63.48 as of 5/30/2025 6:55:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 25.10 | 28.90 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 40.00 | 22.50 | 26.50 | 33.20 | 0.00 | 0.00% | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/9/2024 | 5/30/2025 3:59:59 PM EST |
| 42.50 | 20.80 | 24.10 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 45.00 | 17.70 | 21.80 | 33.20 | 0.00 | 0.00% | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.01 | 10/2/2024 | 5/30/2025 3:59:59 PM EST |
| 47.50 | 15.30 | 18.50 | % | 0 | 0 | 1.08 | 0.98 | 0.00 | -0.02 | 5/30/2025 3:59:59 PM EST | |||
| 50.00 | 14.50 | 16.20 | 14.71 | +0.91 | +6.60% | 25 | 10 | 1.12 | 0.95 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 55.00 | 10.10 | 12.30 | 10.30 | +1.30 | +14.45% | 2 | 14 | 0.95 | 0.87 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 57.50 | 7.30 | 9.20 | 6.80 | 0.00 | 0.00% | 0 | 9 | 0.65 | 0.81 | 0.03 | -0.06 | 5/23/2025 | 5/30/2025 3:59:59 PM EST |
| 60.00 | 4.50 | 7.10 | 6.30 | +1.09 | +20.93% | 10 | 89 | 0.51 | 0.72 | 0.04 | -0.07 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 62.50 | 4.50 | 5.40 | 4.61 | +1.16 | +33.63% | 27 | 132 | 0.64 | 0.62 | 0.04 | -0.08 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 65.00 | 3.10 | 3.40 | 3.20 | +0.85 | +36.17% | 33 | 726 | 0.56 | 0.50 | 0.05 | -0.08 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 67.50 | 2.10 | 2.30 | 2.17 | +0.61 | +39.11% | 50 | 513 | 0.55 | 0.39 | 0.05 | -0.08 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 70.00 | 1.25 | 1.50 | 1.40 | +0.40 | +40.00% | 29 | 1,718 | 0.57 | 0.28 | 0.04 | -0.07 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 72.50 | 0.75 | 2.15 | 0.92 | +0.35 | +61.41% | 4 | 501 | 0.67 | 0.20 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 75.00 | 0.45 | 1.40 | 0.60 | +0.20 | +50.00% | 129 | 672 | 0.65 | 0.14 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 77.50 | 0.25 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 2,891 | 0.55 | 0.09 | 0.02 | -0.03 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 80.00 | 0.15 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 360 | 0.70 | 0.06 | 0.01 | -0.02 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 82.50 | 0.10 | 1.40 | 0.12 | 0.00 | 0.00% | 0 | 253 | 0.94 | 0.03 | 0.01 | -0.02 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 3,077 | 0.84 | 0.02 | 0.01 | -0.01 | 5/22/2025 | 5/30/2025 3:59:59 PM EST |
| 87.50 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 271 | 1.32 | 0.01 | 0.00 | -0.01 | 5/6/2025 | 5/30/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 2.15 | 0.14 | 0.00 | 0.00% | 0 | 254 | 1.39 | 0.01 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:59 PM EST |
| 92.50 | 0.00 | 2.15 | 0.08 | 0.00 | 0.00% | 0 | 191 | 1.46 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 2.15 | 0.02 | 0.00 | 0.00% | 0 | 1,686 | 1.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 97.50 | 0.00 | 2.15 | 0.04 | 0.00 | 0.00% | 0 | 122 | 1.59 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 2.00 | 0.08 | 0.00 | 0.00% | 0 | 1,674 | 1.61 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 1.35 | 0.02 | 0.00 | 0.00% | 0 | 47 | 1.17 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 1.35 | 0.03 | 0.00 | 0.00% | 0 | 20 | 1.45 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 2.15 | 0.03 | 0.00 | 0.00% | 0 | 10 | 1.50 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 137 | 1.55 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/30/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 2.15 | 0.53 | 0.00 | 0.00% | 0 | 13 | 1.63 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 5/30/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.52 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/30/2025 3:59:59 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 | 0.05 | 0.17 | 0.00 | 0.00% | 0 | 181 | 1.01 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.30 | 0.05 | -0.05 | -50.00% | 1 | 97 | 1.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 6 | 0.95 | 0.00 | 0.00 | -0.01 | 5/22/2025 | 5/30/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 1.35 | 0.18 | 0.00 | 0.00% | 0 | 15 | 0.89 | -0.01 | 0.00 | -0.01 | 5/22/2025 | 5/30/2025 3:59:59 PM EST |
| 47.50 | 0.05 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 82 | 0.90 | -0.02 | 0.00 | -0.02 | 5/22/2025 | 5/30/2025 3:59:59 PM EST |
| 50.00 | 0.20 | 0.35 | 0.25 | -0.10 | -28.58% | 2 | 133 | 0.71 | -0.05 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 55.00 | 0.45 | 0.70 | 0.65 | -0.25 | -27.78% | 32 | 949 | 0.59 | -0.13 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 57.50 | 0.75 | 1.25 | 1.05 | -0.32 | -23.36% | 75 | 1,143 | 0.59 | -0.19 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 60.00 | 1.00 | 2.40 | 1.62 | -0.49 | -23.23% | 31 | 942 | 0.59 | -0.28 | 0.04 | -0.07 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 62.50 | 1.45 | 2.95 | 2.30 | -0.96 | -29.45% | 410 | 1,190 | 0.51 | -0.38 | 0.04 | -0.08 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 65.00 | 2.35 | 4.00 | 3.70 | -0.80 | -17.78% | 12 | 276 | 0.47 | -0.50 | 0.05 | -0.08 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 67.50 | 4.00 | 5.30 | 5.30 | -0.49 | -8.47% | 3 | 1,147 | 0.46 | -0.61 | 0.05 | -0.08 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 70.00 | 5.40 | 7.90 | 6.45 | -1.65 | -20.37% | 6 | 158 | 0.49 | -0.72 | 0.04 | -0.07 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 72.50 | 8.20 | 9.60 | 9.00 | -1.20 | -11.77% | 5 | 348 | 0.54 | -0.80 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 75.00 | 9.70 | 11.20 | 12.45 | 0.00 | 0.00% | 0 | 258 | 0.32 | -0.86 | 0.03 | -0.05 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 77.50 | 12.60 | 14.50 | 10.13 | 0.00 | 0.00% | 0 | 650 | 0.58 | -0.91 | 0.02 | -0.03 | 5/19/2025 | 5/30/2025 3:59:59 PM EST |
| 80.00 | 13.50 | 17.50 | 14.10 | 0.00 | 0.00% | 0 | 92 | 0.64 | -0.94 | 0.01 | -0.02 | 5/2/2025 | 5/30/2025 3:59:59 PM EST |
| 82.50 | 16.10 | 20.00 | 17.60 | 0.00 | 0.00% | 0 | 116 | 1.14 | -0.97 | 0.01 | -0.02 | 4/25/2025 | 5/30/2025 3:59:59 PM EST |
| 85.00 | 18.50 | 22.10 | 22.10 | 0.00 | 0.00% | 0 | 54 | 0.82 | -0.98 | 0.01 | -0.01 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 87.50 | 21.30 | 24.30 | 24.60 | 0.00 | 0.00% | 0 | 81 | 0.79 | -0.99 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 90.00 | 23.50 | 27.60 | 24.50 | 0.00 | 0.00% | 0 | 2 | 1.32 | -0.99 | 0.00 | 0.00 | 4/10/2025 | 5/30/2025 3:59:59 PM EST |
| 92.50 | 26.00 | 30.10 | 25.16 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/30/2025 3:59:59 PM EST |
| 95.00 | 28.60 | 32.60 | 29.90 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/30/2025 3:59:59 PM EST |
| 97.50 | 31.10 | 35.10 | 18.70 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:59 PM EST |
| 100.00 | 33.60 | 37.60 | 22.70 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 5/30/2025 3:59:59 PM EST |
| 105.00 | 38.50 | 42.60 | 29.60 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/24/2024 | 5/30/2025 3:59:59 PM EST |
| 110.00 | 43.50 | 47.60 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 115.00 | 49.20 | 52.60 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 120.00 | 54.20 | 57.60 | 31.30 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 5/30/2025 3:59:59 PM EST |
| 125.00 | 58.50 | 62.60 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 130.00 | 63.50 | 67.60 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST |