Options Chain for CARMAX INC COM (KMX) - $60.52 as of 9/11/2026 11:01:13 AM 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 | 40.10 | 43.90 | 42.00 | 42.97 | 0.00 | 0.00% | 2.10 | 0 | 1 | 3.14 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/11/2026 9:59:08 AM EST |
| 22.50 | 37.60 | 41.30 | 39.45 | % | 1.75 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 9/11/2026 9:59:08 AM EST | |||
| 25.00 | 35.10 | 38.90 | 37.00 | % | 1.48 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 9/11/2026 9:59:08 AM EST | |||
| 27.50 | 32.60 | 36.70 | 34.65 | % | 1.26 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 9/11/2026 9:59:08 AM EST | |||
| 30.00 | 30.10 | 33.80 | 31.95 | 31.06 | 0.00 | 0.00% | 1.06 | 0 | 8 | 2.16 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/11/2026 9:59:08 AM EST |
| 32.50 | 27.70 | 29.90 | 28.80 | 14.00 | 0.00 | 0.00% | 0.89 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 9/11/2026 9:59:08 AM EST |
| 35.00 | 25.20 | 27.40 | 26.30 | 27.25 | 0.00 | 0.00% | 0.75 | 0 | 5 | 1.26 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 9:59:08 AM EST |
| 37.50 | 22.70 | 25.00 | 23.85 | 25.49 | 0.00 | 0.00% | 0.64 | 0 | 23 | 1.30 | 0.99 | 0.00 | 0.00 | 8/24/2026 | 9/11/2026 9:59:08 AM EST |
| 40.00 | 20.20 | 22.50 | 21.35 | 24.89 | 0.00 | 0.00% | 0.53 | 0 | 12 | 1.01 | 0.99 | 0.00 | -0.01 | 8/25/2026 | 9/11/2026 9:59:08 AM EST |
| 42.50 | 18.60 | 20.20 | 19.40 | 22.24 | 0.00 | 0.00% | 0.46 | 0 | 268 | 0.93 | 0.97 | 0.01 | -0.01 | 8/25/2026 | 9/11/2026 9:59:08 AM EST |
| 45.00 | 16.10 | 17.80 | 16.95 | 20.08 | 0.00 | 0.00% | 0.38 | 0 | 250 | 0.88 | 0.95 | 0.01 | -0.02 | 8/26/2026 | 9/11/2026 9:59:08 AM EST |
| 47.50 | 14.00 | 15.40 | 14.70 | 13.45 | 0.00 | 0.00% | 0.31 | 0 | 80 | 0.76 | 0.92 | 0.01 | -0.02 | 9/9/2026 | 9/11/2026 9:59:08 AM EST |
| 50.00 | 11.60 | 13.20 | 12.40 | 12.92 | 0.00 | 0.00% | 0.25 | 0 | 440 | 0.56 | 0.88 | 0.02 | -0.03 | 9/8/2026 | 9/11/2026 9:59:08 AM EST |
| 52.50 | 9.90 | 11.00 | 10.45 | 8.80 | 0.00 | 0.00% | 0.20 | 0 | 112 | 0.59 | 0.83 | 0.02 | -0.04 | 9/9/2026 | 9/11/2026 9:59:08 AM EST |
| 55.00 | 8.00 | 9.00 | 8.50 | 7.82 | 0.00 | 0.00% | 0.15 | 0 | 205 | 0.60 | 0.76 | 0.03 | -0.05 | 9/10/2026 | 9/11/2026 9:59:08 AM EST |
| 57.50 | 6.20 | 7.30 | 6.75 | 6.10 | 0.00 | 0.00% | 0.12 | 0 | 112 | 0.58 | 0.68 | 0.03 | -0.06 | 9/9/2026 | 9/11/2026 9:59:08 AM EST |
| 60.00 | 5.30 | 5.70 | 5.50 | 5.50 | +0.90 | +19.57% | 0.09 | 13 | 430 | 0.59 | 0.59 | 0.04 | -0.06 | 9/11/2026 | 9/11/2026 9:59:08 AM EST |
| 62.50 | 3.60 | 4.40 | 4.00 | 3.90 | +0.30 | +8.34% | 0.06 | 1 | 105 | 0.57 | 0.50 | 0.04 | -0.06 | 9/11/2026 | 9/11/2026 9:59:08 AM EST |
| 65.00 | 2.65 | 3.30 | 2.98 | 2.85 | +0.35 | +14.00% | 0.05 | 20 | 793 | 0.56 | 0.41 | 0.04 | -0.06 | 9/11/2026 | 9/11/2026 9:59:08 AM EST |
| 67.50 | 2.10 | 2.45 | 2.28 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 843 | 0.56 | 0.32 | 0.03 | -0.05 | 9/10/2026 | 9/11/2026 9:59:08 AM EST |
| 70.00 | 1.40 | 1.80 | 1.60 | 1.60 | +0.34 | +26.99% | 0.02 | 2 | 5,340 | 0.55 | 0.25 | 0.03 | -0.05 | 9/11/2026 | 9/11/2026 9:59:08 AM EST |
| 72.50 | 0.90 | 1.40 | 1.15 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.56 | 0.19 | 0.03 | -0.04 | 9/10/2026 | 9/11/2026 9:59:08 AM EST |
| 75.00 | 0.60 | 0.90 | 0.75 | 0.80 | +0.10 | +14.29% | 0.01 | 1 | 1,012 | 0.56 | 0.15 | 0.02 | -0.04 | 9/11/2026 | 9/11/2026 9:59:08 AM EST |
| 80.00 | 0.25 | 0.50 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.57 | 0.08 | 0.01 | -0.02 | 9/3/2026 | 9/11/2026 9:59:08 AM EST |
| 85.00 | 0.10 | 0.30 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.04 | 0.01 | -0.01 | 9/10/2026 | 9/11/2026 9:59:08 AM 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 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 21 | 2.54 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 9/11/2026 9:59:08 AM EST |
| 22.50 | 0.00 | 2.00 | 1.00 | 0.32 | 0.00 | 0.00% | 0.04 | 0 | 19 | 2.01 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 9/11/2026 9:59:08 AM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 229 | 1.46 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 9/11/2026 9:59:08 AM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.24 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 9/11/2026 9:59:08 AM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 292 | 1.12 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/11/2026 9:59:08 AM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 96 | 1.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 9:59:08 AM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 457 | 0.96 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 9:59:08 AM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.10 | -0.20 | -66.67% | 0.00 | 1 | 117 | 0.85 | -0.01 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 9:59:08 AM EST |
| 40.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.72 | -0.01 | 0.00 | -0.01 | 9/1/2026 | 9/11/2026 9:59:08 AM EST |
| 42.50 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,712 | 0.64 | -0.03 | 0.01 | -0.01 | 9/1/2026 | 9/11/2026 9:59:08 AM EST |
| 45.00 | 0.20 | 0.30 | 0.25 | 0.28 | -0.07 | -20.00% | 0.01 | 1,505 | 1,558 | 0.65 | -0.05 | 0.01 | -0.02 | 9/11/2026 | 9/11/2026 9:59:08 AM EST |
| 47.50 | 0.30 | 0.55 | 0.43 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 406 | 0.61 | -0.08 | 0.01 | -0.02 | 9/8/2026 | 9/11/2026 9:59:08 AM EST |
| 50.00 | 0.55 | 0.80 | 0.68 | 0.60 | -0.25 | -29.42% | 0.01 | 9 | 412 | 0.60 | -0.12 | 0.02 | -0.03 | 9/11/2026 | 9/11/2026 9:59:08 AM EST |
| 52.50 | 0.90 | 1.15 | 1.03 | 1.10 | -0.25 | -18.52% | 0.02 | 27 | 205 | 0.59 | -0.17 | 0.02 | -0.04 | 9/11/2026 | 9/11/2026 9:59:08 AM EST |
| 55.00 | 1.45 | 1.65 | 1.55 | 1.65 | -0.34 | -17.09% | 0.03 | 22 | 163 | 0.58 | -0.24 | 0.03 | -0.05 | 9/11/2026 | 9/11/2026 9:59:08 AM EST |
| 57.50 | 2.20 | 2.45 | 2.33 | 2.95 | 0.00 | 0.00% | 0.04 | 0 | 143 | 0.57 | -0.32 | 0.03 | -0.06 | 9/10/2026 | 9/11/2026 9:59:08 AM EST |
| 60.00 | 3.10 | 3.40 | 3.25 | 3.60 | -0.28 | -7.22% | 0.05 | 2 | 179 | 0.56 | -0.41 | 0.04 | -0.06 | 9/11/2026 | 9/11/2026 9:59:08 AM EST |
| 62.50 | 4.30 | 4.70 | 4.50 | 4.75 | -0.60 | -11.22% | 0.07 | 1 | 45 | 0.56 | -0.50 | 0.04 | -0.06 | 9/11/2026 | 9/11/2026 9:59:08 AM EST |
| 65.00 | 5.70 | 6.50 | 6.10 | 6.80 | 0.00 | 0.00% | 0.09 | 0 | 128 | 0.56 | -0.59 | 0.04 | -0.06 | 9/10/2026 | 9/11/2026 9:59:08 AM EST |
| 67.50 | 7.30 | 8.40 | 7.85 | 7.00 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.55 | -0.68 | 0.03 | -0.05 | 9/4/2026 | 9/11/2026 9:59:08 AM EST |
| 70.00 | 9.10 | 10.40 | 9.75 | 10.61 | 0.00 | 0.00% | 0.14 | 0 | 48 | 0.55 | -0.75 | 0.03 | -0.05 | 9/10/2026 | 9/11/2026 9:59:08 AM EST |
| 72.50 | 11.10 | 12.60 | 11.85 | % | 0.16 | 0 | 0 | 0.54 | -0.81 | 0.03 | -0.04 | 9/11/2026 9:59:08 AM EST | |||
| 75.00 | 13.20 | 14.80 | 14.00 | 14.75 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.53 | -0.85 | 0.02 | -0.04 | 9/8/2026 | 9/11/2026 9:59:08 AM EST |
| 80.00 | 17.90 | 19.50 | 18.70 | % | 0.23 | 0 | 0 | 0.76 | -0.92 | 0.01 | -0.02 | 9/11/2026 9:59:08 AM EST | |||
| 85.00 | 22.50 | 24.60 | 23.55 | % | 0.28 | 0 | 0 | 0.85 | -0.96 | 0.01 | -0.01 | 9/11/2026 9:59:08 AM EST |