Options Chain for CARMAX INC COM (KMX) - $62.13 as of 8/24/2026 2:38:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 41.00 | 44.90 | 42.95 | 42.97 | 0.00 | 0.00% | 2.15 | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 22.50 | 38.80 | 42.40 | 40.60 | % | 1.80 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 25.00 | 36.30 | 40.00 | 38.15 | % | 1.53 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 27.50 | 33.60 | 37.40 | 35.50 | % | 1.29 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 30.00 | 31.00 | 35.10 | 33.05 | 31.06 | 0.00 | 0.00% | 1.10 | 0 | 8 | 1.81 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:58 PM EST |
| 32.50 | 28.70 | 32.40 | 30.55 | 14.00 | 0.00 | 0.00% | 0.94 | 0 | 1 | 1.62 | 1.00 | 0.00 | -0.01 | 6/1/2026 | 8/24/2026 3:59:58 PM EST |
| 35.00 | 26.60 | 30.00 | 28.30 | 24.65 | 0.00 | 0.00% | 0.81 | 0 | 7 | 1.50 | 0.99 | 0.00 | -0.01 | 8/10/2026 | 8/24/2026 3:59:58 PM EST |
| 37.50 | 24.00 | 27.60 | 25.80 | 25.49 | +0.79 | +3.20% | 0.69 | 1 | 23 | 1.38 | 0.98 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 40.00 | 21.60 | 23.70 | 22.65 | 22.30 | 0.00 | 0.00% | 0.57 | 0 | 13 | 0.89 | 0.97 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 42.50 | 19.50 | 21.60 | 20.55 | 18.69 | 0.00 | 0.00% | 0.48 | 0 | 268 | 0.90 | 0.95 | 0.01 | -0.02 | 7/16/2026 | 8/24/2026 3:59:58 PM EST |
| 45.00 | 17.70 | 18.90 | 18.30 | 18.13 | +2.55 | +16.37% | 0.41 | 4 | 250 | 0.75 | 0.93 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 47.50 | 14.70 | 16.90 | 15.80 | 12.60 | 0.00 | 0.00% | 0.33 | 0 | 53 | 0.76 | 0.90 | 0.01 | -0.03 | 8/17/2026 | 8/24/2026 3:59:58 PM EST |
| 50.00 | 12.70 | 14.70 | 13.70 | 12.90 | 0.00 | 0.00% | 0.27 | 0 | 437 | 0.71 | 0.87 | 0.01 | -0.04 | 8/20/2026 | 8/24/2026 3:59:58 PM EST |
| 52.50 | 11.50 | 12.40 | 11.95 | 11.63 | +0.41 | +3.66% | 0.23 | 4 | 118 | 0.54 | 0.82 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 55.00 | 9.70 | 10.40 | 10.05 | 9.90 | +0.17 | +1.75% | 0.18 | 2 | 203 | 0.54 | 0.77 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 57.50 | 8.00 | 8.70 | 8.35 | 7.30 | 0.00 | 0.00% | 0.15 | 0 | 75 | 0.54 | 0.71 | 0.03 | -0.05 | 8/20/2026 | 8/24/2026 3:59:58 PM EST |
| 60.00 | 6.60 | 7.10 | 6.85 | 6.60 | +0.05 | +0.77% | 0.11 | 3 | 349 | 0.54 | 0.64 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 62.50 | 5.10 | 5.70 | 5.40 | 5.50 | 0.00 | 0.00% | 0.09 | 47 | 38 | 0.52 | 0.57 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 65.00 | 4.10 | 4.40 | 4.25 | 4.32 | +0.30 | +7.47% | 0.07 | 12 | 686 | 0.52 | 0.49 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 67.50 | 3.10 | 4.90 | 4.00 | 3.39 | +0.09 | +2.73% | 0.06 | 5 | 824 | 0.59 | 0.41 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 70.00 | 2.25 | 2.70 | 2.48 | 2.58 | +0.06 | +2.39% | 0.04 | 50 | 5,276 | 0.51 | 0.34 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 75.00 | 1.35 | 1.60 | 1.48 | 1.60 | +0.23 | +16.79% | 0.02 | 5 | 1,001 | 0.52 | 0.23 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 80.00 | 0.70 | 0.95 | 0.83 | 0.73 | +0.13 | +21.67% | 0.01 | 1 | 2 | 0.52 | 0.14 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 85.00 | 0.35 | 2.40 | 1.38 | % | 0.02 | 0 | 0 | 0.68 | 0.09 | 0.01 | -0.02 | 8/24/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.28 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/24/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.05 | 0 | 19 | 2.43 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 8/24/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 229 | 1.73 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/24/2026 3:59:58 PM EST |
| 27.50 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.40 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/24/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 292 | 1.27 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/24/2026 3:59:58 PM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.90 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 8/24/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 457 | 0.85 | -0.01 | 0.00 | -0.01 | 8/10/2026 | 8/24/2026 3:59:58 PM EST |
| 37.50 | 0.05 | 0.25 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.71 | -0.02 | 0.00 | -0.01 | 7/30/2026 | 8/24/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 346 | 0.76 | -0.03 | 0.00 | -0.02 | 8/12/2026 | 8/24/2026 3:59:58 PM EST |
| 42.50 | 0.15 | 0.65 | 0.40 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1,702 | 0.68 | -0.05 | 0.01 | -0.02 | 8/20/2026 | 8/24/2026 3:59:58 PM EST |
| 45.00 | 0.35 | 0.60 | 0.48 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.64 | -0.07 | 0.01 | -0.03 | 8/6/2026 | 8/24/2026 3:59:58 PM EST |
| 47.50 | 0.50 | 1.25 | 0.88 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 400 | 0.66 | -0.10 | 0.01 | -0.03 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 50.00 | 0.75 | 1.75 | 1.25 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 372 | 0.64 | -0.13 | 0.01 | -0.04 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 52.50 | 1.25 | 1.85 | 1.55 | 1.38 | -0.27 | -16.37% | 0.03 | 15 | 163 | 0.60 | -0.18 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 55.00 | 1.75 | 2.25 | 2.00 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 87 | 0.57 | -0.23 | 0.02 | -0.05 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 57.50 | 2.55 | 3.10 | 2.83 | 2.73 | -0.22 | -7.46% | 0.05 | 16 | 159 | 0.57 | -0.29 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 60.00 | 3.40 | 3.90 | 3.65 | 3.80 | -0.10 | -2.57% | 0.06 | 6 | 45 | 0.55 | -0.36 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 62.50 | 4.60 | 4.90 | 4.75 | 4.90 | -0.50 | -9.26% | 0.08 | 3 | 4 | 0.54 | -0.43 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 65.00 | 5.90 | 6.40 | 6.15 | 6.60 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.54 | -0.51 | 0.03 | -0.05 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 67.50 | 7.40 | 8.70 | 8.05 | % | 0.12 | 0 | 0 | 0.58 | -0.59 | 0.03 | -0.05 | 8/24/2026 3:59:58 PM EST | |||
| 70.00 | 9.00 | 10.60 | 9.80 | % | 0.14 | 0 | 0 | 0.58 | -0.66 | 0.03 | -0.05 | 8/24/2026 3:59:58 PM EST | |||
| 75.00 | 12.90 | 14.60 | 13.75 | % | 0.18 | 0 | 0 | 0.59 | -0.77 | 0.02 | -0.04 | 8/24/2026 3:59:58 PM EST | |||
| 80.00 | 17.10 | 18.90 | 18.00 | % | 0.23 | 0 | 0 | 0.72 | -0.86 | 0.02 | -0.03 | 8/24/2026 3:59:58 PM EST | |||
| 85.00 | 21.50 | 23.60 | 22.55 | % | 0.27 | 0 | 0 | 0.77 | -0.91 | 0.01 | -0.02 | 8/24/2026 3:59:58 PM EST |