Options Chain for CARMAX INC COM (KMX) - $38.15 as of 12/23/2025 1:31:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 19.50 | 21.90 | 20.70 | 14.70 | 0.00 | 0.00% | 1.18 | 0 | 2 | 2.74 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 1:58:55 PM EST |
| 20.00 | 17.00 | 19.40 | 18.20 | % | 0.91 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 22.50 | 14.50 | 16.90 | 15.70 | % | 0.70 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 25.00 | 12.00 | 14.40 | 13.20 | 8.28 | 0.00 | 0.00% | 0.53 | 0 | 21 | 1.69 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/23/2025 1:58:55 PM EST |
| 27.50 | 10.00 | 11.80 | 10.90 | 7.90 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.36 | 0.99 | 0.00 | -0.01 | 11/20/2025 | 12/23/2025 1:58:55 PM EST |
| 30.00 | 7.60 | 9.10 | 8.35 | 10.30 | 0.00 | 0.00% | 0.28 | 0 | 65 | 1.02 | 0.96 | 0.02 | -0.01 | 11/26/2025 | 12/23/2025 1:58:55 PM EST |
| 32.50 | 5.20 | 6.70 | 5.95 | 8.10 | 0.00 | 0.00% | 0.18 | 0 | 690 | 0.82 | 0.90 | 0.03 | -0.02 | 12/18/2025 | 12/23/2025 1:58:55 PM EST |
| 35.00 | 3.60 | 4.00 | 3.80 | 3.90 | +0.40 | +11.43% | 0.11 | 3 | 1,120 | 0.45 | 0.79 | 0.06 | -0.03 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 37.50 | 1.95 | 2.20 | 2.08 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 834 | 0.42 | 0.60 | 0.10 | -0.04 | 12/22/2025 | 12/23/2025 1:58:55 PM EST |
| 40.00 | 0.90 | 1.00 | 0.95 | 0.91 | +0.02 | +2.25% | 0.02 | 373 | 1,667 | 0.41 | 0.35 | 0.10 | -0.03 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 42.50 | 0.30 | 0.40 | 0.35 | 0.35 | +0.02 | +6.07% | 0.01 | 78 | 1,780 | 0.42 | 0.17 | 0.06 | -0.02 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 45.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.01 | -6.67% | 0.00 | 9 | 1,618 | 0.42 | 0.07 | 0.03 | -0.01 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 3 | 3,959 | 0.50 | 0.02 | 0.01 | 0.00 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,902 | 0.52 | 0.01 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 13 | 738 | 0.60 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,230 | 0.67 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:55 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 657 | 1.26 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:55 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4,850 | 0.89 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:55 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 13 | 517 | 0.95 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 639 | 0.92 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:58:55 PM EST |
| 67.50 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 432 | 1.14 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:58:55 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,245 | 1.03 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:55 PM EST |
| 72.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 750 | 1.08 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 1:58:55 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,668 | 1.23 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 1:58:55 PM EST |
| 77.50 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 624 | 1.69 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:58:55 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 866 | 1.90 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:58:55 PM EST |
| 82.50 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.46 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/23/2025 1:58:55 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 295 | 2.14 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:55 PM EST |
| 87.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 384 | 1.34 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:58:55 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 338 | 1.37 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/23/2025 1:58:55 PM EST |
| 92.50 | 0.00 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 213 | 2.37 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/23/2025 1:58:55 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.66 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 12/23/2025 1:58:55 PM EST |
| 97.50 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 60 | 2.44 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/23/2025 1:58:55 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 284 | 1.65 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/23/2025 1:58:55 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.58 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 12/23/2025 1:58:55 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 179 | 1.64 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/23/2025 1:58:55 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 380 | 1.69 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 12/23/2025 1:58:55 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 189 | 1.75 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/23/2025 1:58:55 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.80 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 12/23/2025 1:58:55 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.85 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/23/2025 1:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 743 | 2.57 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:58:55 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 95 | 1.70 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:58:55 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 141 | 1.75 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:58:55 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.99 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:55 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 446 | 0.80 | -0.01 | 0.00 | -0.01 | 12/22/2025 | 12/23/2025 1:58:55 PM EST |
| 30.00 | 0.10 | 0.20 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1,448 | 0.58 | -0.04 | 0.02 | -0.01 | 12/22/2025 | 12/23/2025 1:58:55 PM EST |
| 32.50 | 0.15 | 0.30 | 0.23 | 0.27 | +0.05 | +22.73% | 0.01 | 2 | 1,699 | 0.53 | -0.10 | 0.03 | -0.02 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 35.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.05 | -9.10% | 0.01 | 79 | 4,401 | 0.45 | -0.21 | 0.06 | -0.03 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 37.50 | 1.10 | 1.20 | 1.15 | 1.25 | +0.05 | +4.17% | 0.03 | 21 | 3,103 | 0.41 | -0.40 | 0.10 | -0.04 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 40.00 | 2.45 | 2.60 | 2.53 | 2.55 | -0.02 | -0.78% | 0.06 | 40 | 2,728 | 0.41 | -0.65 | 0.10 | -0.03 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 42.50 | 4.20 | 4.80 | 4.50 | 4.25 | -0.44 | -9.39% | 0.11 | 1 | 784 | 0.49 | -0.83 | 0.06 | -0.02 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 45.00 | 6.20 | 7.70 | 6.95 | 6.30 | 0.00 | 0.00% | 0.15 | 0 | 1,120 | 0.78 | -0.93 | 0.03 | -0.01 | 12/22/2025 | 12/23/2025 1:58:55 PM EST |
| 47.50 | 8.60 | 10.10 | 9.35 | 9.50 | 0.00 | 0.00% | 0.20 | 0 | 1,595 | 0.89 | -0.98 | 0.01 | 0.00 | 12/22/2025 | 12/23/2025 1:58:55 PM EST |
| 50.00 | 10.60 | 12.70 | 11.65 | 11.78 | 0.00 | 0.00% | 0.23 | 0 | 15 | 1.05 | -0.99 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:55 PM EST |
| 52.50 | 13.30 | 14.80 | 14.05 | 12.30 | 0.00 | 0.00% | 0.27 | 0 | 63 | 1.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:55 PM EST |
| 55.00 | 16.10 | 17.20 | 16.65 | 16.80 | +0.69 | +4.29% | 0.30 | 1 | 295 | 1.04 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 57.50 | 17.50 | 20.90 | 19.20 | 17.57 | 0.00 | 0.00% | 0.33 | 0 | 20 | 1.64 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:55 PM EST |
| 60.00 | 19.80 | 23.40 | 21.60 | 19.10 | 0.00 | 0.00% | 0.36 | 0 | 6 | 1.74 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:55 PM EST |
| 62.50 | 22.50 | 25.90 | 24.20 | 26.36 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.83 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 1:58:55 PM EST |
| 65.00 | 25.50 | 28.10 | 26.80 | 23.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:55 PM EST |
| 67.50 | 27.30 | 31.00 | 29.15 | 26.33 | 0.00 | 0.00% | 0.43 | 0 | 2 | 2.04 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:58:55 PM EST |
| 70.00 | 29.80 | 33.50 | 31.65 | 30.93 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 1:58:55 PM EST |
| 72.50 | 32.30 | 36.10 | 34.20 | 33.43 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 1:58:55 PM EST |
| 75.00 | 34.80 | 38.60 | 36.70 | 30.10 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 12/23/2025 1:58:55 PM EST |
| 77.50 | 37.30 | 41.00 | 39.15 | 38.43 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.34 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 1:58:55 PM EST |
| 80.00 | 39.80 | 43.80 | 41.80 | 35.99 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 12/23/2025 1:58:55 PM EST |
| 82.50 | 42.30 | 46.00 | 44.15 | 44.80 | 0.00 | 0.00% | 0.54 | 0 | 100 | 2.46 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:55 PM EST |
| 85.00 | 45.20 | 48.20 | 46.70 | 29.04 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 12/23/2025 1:58:55 PM EST |
| 87.50 | 47.30 | 51.20 | 49.25 | 32.54 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 12/23/2025 1:58:55 PM EST |
| 90.00 | 50.10 | 53.60 | 51.85 | 25.38 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 12/23/2025 1:58:55 PM EST |
| 92.50 | 52.30 | 56.20 | 54.25 | 28.40 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 12/23/2025 1:58:55 PM EST |
| 95.00 | 54.80 | 58.70 | 56.75 | 32.42 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 12/23/2025 1:58:55 PM EST |
| 97.50 | 57.30 | 61.30 | 59.30 | 20.50 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 12/23/2025 1:58:55 PM EST |
| 100.00 | 59.80 | 63.60 | 61.70 | 39.30 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 12/23/2025 1:58:55 PM EST |
| 105.00 | 64.80 | 68.70 | 66.75 | 27.10 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 12/23/2025 1:58:55 PM EST |
| 110.00 | 69.80 | 73.70 | 71.75 | 49.30 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 12/23/2025 1:58:55 PM EST |
| 115.00 | 74.80 | 78.70 | 76.75 | 28.50 | 0.00 | 0.00% | 0.67 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 12/23/2025 1:58:55 PM EST |
| 120.00 | 79.80 | 83.80 | 81.80 | 53.90 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 12/23/2025 1:58:55 PM EST |
| 125.00 | 84.80 | 88.70 | 86.75 | % | 0.69 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 130.00 | 89.80 | 93.60 | 91.70 | % | 0.71 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST |