Options Chain for CARMAX INC COM (KMX) - $75.30 as of 11/20/2024 3:04:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 29.70 | 33.80 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 47.50 | 28.60 | 31.00 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:37 PM EST | |||
| 50.00 | 25.10 | 27.60 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:37 PM EST | |||
| 55.00 | 21.50 | 22.30 | % | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.02 | 11/20/2024 3:59:37 PM EST | |||
| 60.00 | 15.30 | 17.50 | % | 0 | 0 | 0.67 | 0.94 | 0.01 | -0.04 | 11/20/2024 3:59:37 PM EST | |||
| 62.50 | 13.00 | 16.30 | 12.90 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.91 | 0.01 | -0.04 | 11/5/2024 | 11/20/2024 3:59:37 PM EST |
| 65.00 | 12.60 | 12.90 | 12.67 | +1.37 | +12.13% | 3 | 12 | 0.54 | 0.87 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 67.50 | 10.50 | 10.80 | 10.60 | -1.90 | -15.20% | 5 | 2 | 0.53 | 0.82 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 70.00 | 8.60 | 10.30 | 7.00 | 0.00 | 0.00% | 0 | 123 | 0.51 | 0.76 | 0.03 | -0.07 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 72.50 | 6.90 | 7.10 | 6.90 | +1.08 | +18.56% | 12 | 60 | 0.51 | 0.69 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 75.00 | 5.40 | 5.60 | 4.40 | 0.00 | 0.00% | 0 | 209 | 0.51 | 0.60 | 0.04 | -0.08 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 77.50 | 4.10 | 4.30 | 4.18 | +0.98 | +30.63% | 12 | 631 | 0.50 | 0.51 | 0.04 | -0.08 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 80.00 | 3.00 | 3.20 | 3.00 | +0.85 | +39.54% | 41 | 295 | 0.49 | 0.42 | 0.04 | -0.08 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 82.50 | 1.25 | 2.30 | 2.23 | +0.53 | +31.18% | 10 | 123 | 0.49 | 0.34 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 85.00 | 1.50 | 1.65 | 1.52 | +0.35 | +29.92% | 5 | 299 | 0.49 | 0.26 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 87.50 | 1.05 | 1.15 | 1.50 | 0.00 | 0.00% | 0 | 8 | 0.48 | 0.20 | 0.03 | -0.05 | 11/18/2024 | 11/20/2024 3:59:37 PM EST |
| 90.00 | 0.70 | 0.80 | 0.70 | +0.15 | +27.28% | 9 | 80 | 0.48 | 0.15 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 95.00 | 0.30 | 0.40 | 0.25 | +0.02 | +8.70% | 1 | 64 | 0.49 | 0.08 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 100.00 | 0.05 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 27 | 0.49 | 0.04 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 105.00 | 0.00 | 0.25 | % | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.01 | 11/20/2024 3:59:37 PM EST | |||
| 110.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.66 | 0.01 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:37 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:37 PM EST |
| 47.50 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | -0.01 | 10/18/2024 | 11/20/2024 3:59:37 PM EST |
| 50.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.86 | -0.01 | 0.00 | -0.01 | 11/7/2024 | 11/20/2024 3:59:37 PM EST |
| 55.00 | 0.05 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 119 | 0.63 | -0.02 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 60.00 | 0.30 | 0.50 | 0.45 | -0.05 | -10.00% | 4 | 90 | 0.61 | -0.06 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 62.50 | 0.50 | 0.70 | 0.72 | 0.00 | 0.00% | 0 | 675 | 0.59 | -0.09 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 65.00 | 0.50 | 1.00 | 0.85 | -0.22 | -20.57% | 1 | 74 | 0.57 | -0.13 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 67.50 | 1.15 | 1.35 | 1.55 | 0.00 | 0.00% | 0 | 81 | 0.55 | -0.18 | 0.02 | -0.06 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 70.00 | 1.70 | 1.90 | 2.05 | 0.00 | 0.00% | 0 | 494 | 0.54 | -0.24 | 0.03 | -0.07 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 72.50 | 2.50 | 2.65 | 2.65 | -0.45 | -14.52% | 30 | 770 | 0.53 | -0.31 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 75.00 | 3.40 | 3.70 | 3.60 | -0.60 | -14.29% | 57 | 237 | 0.52 | -0.40 | 0.04 | -0.08 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 77.50 | 4.60 | 4.80 | 5.20 | -0.33 | -5.97% | 17 | 153 | 0.51 | -0.49 | 0.04 | -0.08 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 80.00 | 6.00 | 6.20 | 6.70 | -0.60 | -8.22% | 30 | 121 | 0.51 | -0.58 | 0.04 | -0.08 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 82.50 | 7.70 | 9.50 | 6.60 | 0.00 | 0.00% | 0 | 15 | 0.50 | -0.66 | 0.03 | -0.07 | 11/18/2024 | 11/20/2024 3:59:37 PM EST |
| 85.00 | 9.50 | 9.80 | 9.50 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.74 | 0.03 | -0.06 | 11/11/2024 | 11/20/2024 3:59:37 PM EST |
| 87.50 | 10.10 | 12.70 | % | 0 | 0 | 0.59 | -0.80 | 0.03 | -0.05 | 11/20/2024 3:59:37 PM EST | |||
| 90.00 | 12.50 | 16.00 | 13.93 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.85 | 0.02 | -0.04 | 11/7/2024 | 11/20/2024 3:59:37 PM EST |
| 95.00 | 18.20 | 19.10 | % | 0 | 0 | 0.65 | -0.92 | 0.01 | -0.03 | 11/20/2024 3:59:37 PM EST | |||
| 100.00 | 23.10 | 23.90 | 24.13 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.96 | 0.01 | -0.01 | 11/8/2024 | 11/20/2024 3:59:37 PM EST |
| 105.00 | 27.90 | 30.30 | % | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.01 | 11/20/2024 3:59:37 PM EST | |||
| 110.00 | 31.60 | 35.50 | % | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST |