Options Chain for CARMAX INC COM (KMX) - $69.59 as of 4/29/2024 1:29:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 33.30 | 36.80 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:08 PM EST | |||
| 37.50 | 30.20 | 34.30 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:08 PM EST | |||
| 40.00 | 28.00 | 31.80 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:08 PM EST | |||
| 42.50 | 26.20 | 29.10 | 38.10 | 0.00 | 0.00% | 0 | 1 | 2.13 | 1.00 | 0.00 | -0.01 | 4/4/2024 | 4/29/2024 12:59:08 PM EST |
| 45.00 | 24.70 | 24.90 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:08 PM EST | |||
| 47.50 | 21.40 | 22.80 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:08 PM EST | |||
| 50.00 | 19.30 | 20.40 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:08 PM EST | |||
| 55.00 | 14.30 | 15.00 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:08 PM EST | |||
| 60.00 | 9.80 | 10.00 | 10.20 | +0.50 | +5.16% | 1 | 13 | 0.49 | 0.97 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 12:59:08 PM EST |
| 62.50 | 7.40 | 7.60 | 7.80 | 0.00 | 0.00% | 0 | 30 | 0.24 | 0.93 | 0.02 | -0.03 | 4/26/2024 | 4/29/2024 12:59:08 PM EST |
| 65.00 | 4.80 | 5.40 | 5.70 | +0.21 | +3.83% | 5 | 49 | 0.34 | 0.85 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 12:59:08 PM EST |
| 67.50 | 3.20 | 3.40 | 3.22 | -0.18 | -5.30% | 56 | 152 | 0.31 | 0.72 | 0.07 | -0.05 | 4/29/2024 | 4/29/2024 12:59:08 PM EST |
| 70.00 | 1.70 | 1.85 | 1.80 | -0.05 | -2.71% | 14 | 760 | 0.30 | 0.53 | 0.09 | -0.06 | 4/29/2024 | 4/29/2024 12:59:08 PM EST |
| 72.50 | 0.75 | 0.85 | 0.92 | -0.07 | -7.08% | 28 | 373 | 0.29 | 0.32 | 0.08 | -0.05 | 4/29/2024 | 4/29/2024 12:59:08 PM EST |
| 75.00 | 0.25 | 0.35 | 0.35 | -0.04 | -10.26% | 16 | 391 | 0.29 | 0.16 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 12:59:08 PM EST |
| 77.50 | 0.05 | 0.15 | 0.12 | -0.02 | -14.29% | 12 | 202 | 0.29 | 0.08 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 12:59:08 PM EST |
| 80.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 300 | 0.37 | 0.03 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 12:59:08 PM EST |
| 82.50 | 0.00 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 373 | 0.47 | 0.01 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 12:59:08 PM EST |
| 85.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1,580 | 0.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 12:59:08 PM EST |
| 87.50 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 169 | 0.59 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 12:59:08 PM EST |
| 90.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 116 | 0.52 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 12:59:08 PM EST |
| 92.50 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 358 | 0.57 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 12:59:08 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | -0.39 | -92.86% | 1 | 321 | 0.61 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 12:59:08 PM EST |
| 100.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 33 | 0.70 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 12:59:08 PM EST |
| 105.00 | 0.00 | 0.05 | 0.24 | 0.00 | 0.00% | 0 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/29/2024 12:59:08 PM EST |
| 110.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/29/2024 12:59:08 PM EST |
| 115.00 | 0.00 | 0.05 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:08 PM EST | |||
| 120.00 | 0.00 | 0.05 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:08 PM EST | |||
| 37.50 | 0.00 | 0.15 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:08 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.00 | 0.00 | -0.01 | 4/8/2024 | 4/29/2024 12:59:08 PM EST |
| 42.50 | 0.00 | 0.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:08 PM EST | |||
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:08 PM EST | |||
| 47.50 | 0.00 | 0.20 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:08 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | -0.01 | 4/9/2024 | 4/29/2024 12:59:08 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 27 | 0.53 | 0.00 | 0.00 | -0.01 | 4/11/2024 | 4/29/2024 12:59:08 PM EST |
| 60.00 | 0.05 | 0.10 | 0.08 | -0.12 | -60.00% | 110 | 3,274 | 0.38 | -0.03 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 12:59:08 PM EST |
| 62.50 | 0.15 | 0.20 | 0.18 | -0.06 | -25.00% | 14 | 194 | 0.36 | -0.07 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 12:59:08 PM EST |
| 65.00 | 0.40 | 0.45 | 0.35 | -0.05 | -12.50% | 30 | 2,051 | 0.34 | -0.15 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 12:59:08 PM EST |
| 67.50 | 0.90 | 1.00 | 0.98 | -0.03 | -2.97% | 35 | 598 | 0.31 | -0.28 | 0.07 | -0.05 | 4/29/2024 | 4/29/2024 12:59:08 PM EST |
| 70.00 | 1.90 | 2.00 | 1.75 | -0.35 | -16.67% | 261 | 1,147 | 0.30 | -0.47 | 0.09 | -0.06 | 4/29/2024 | 4/29/2024 12:59:08 PM EST |
| 72.50 | 3.40 | 3.60 | 3.30 | -0.10 | -2.95% | 11 | 398 | 0.29 | -0.68 | 0.08 | -0.05 | 4/29/2024 | 4/29/2024 12:59:08 PM EST |
| 75.00 | 5.40 | 5.80 | 5.20 | -0.50 | -8.78% | 10 | 511 | 0.29 | -0.84 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 12:59:08 PM EST |
| 77.50 | 7.80 | 8.00 | 8.00 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.92 | 0.03 | -0.02 | 4/26/2024 | 4/29/2024 12:59:08 PM EST |
| 80.00 | 9.10 | 11.40 | 10.30 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.97 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 12:59:08 PM EST |
| 82.50 | 12.60 | 13.00 | 12.20 | 0.00 | 0.00% | 0 | 9 | 0.63 | -0.99 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 12:59:08 PM EST |
| 85.00 | 15.20 | 15.70 | 16.68 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 12:59:08 PM EST |
| 87.50 | 17.70 | 18.30 | 19.80 | 0.00 | 0.00% | 0 | 2 | 0.66 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 12:59:08 PM EST |
| 90.00 | 20.20 | 20.50 | 20.95 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 12:59:08 PM EST |
| 92.50 | 22.70 | 23.10 | 11.30 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/29/2024 12:59:08 PM EST |
| 95.00 | 24.80 | 25.90 | 24.01 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/29/2024 12:59:08 PM EST |
| 100.00 | 28.30 | 31.50 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:08 PM EST | |||
| 105.00 | 33.30 | 36.00 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:08 PM EST | |||
| 110.00 | 38.30 | 42.00 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:08 PM EST | |||
| 115.00 | 43.30 | 47.00 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:08 PM EST | |||
| 120.00 | 48.30 | 51.00 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:08 PM EST |