Options Chain for CARMAX INC COM (KMX) - $41.01 as of 2/13/2026 6:32:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 17.20 | 19.60 | 18.40 | % | 0.82 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 25.00 | 14.70 | 17.10 | 15.90 | % | 0.64 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 27.50 | 12.20 | 14.60 | 13.40 | % | 0.49 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 30.00 | 10.20 | 12.50 | 11.35 | % | 0.38 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 32.50 | 7.70 | 9.60 | 8.65 | 12.63 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.73 | 1.00 | 0.00 | -0.01 | 1/8/2026 | 2/13/2026 3:59:55 PM EST |
| 35.00 | 4.90 | 7.30 | 6.10 | 6.00 | 0.00 | 0.00% | 0.17 | 0 | 12 | 1.49 | 0.96 | 0.02 | -0.03 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 37.50 | 2.80 | 4.60 | 3.70 | 9.54 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.97 | 0.88 | 0.06 | -0.06 | 2/4/2026 | 2/13/2026 3:59:55 PM EST |
| 40.00 | 2.00 | 2.25 | 2.13 | 2.15 | +0.36 | +20.12% | 0.05 | 13 | 686 | 0.58 | 0.68 | 0.11 | -0.09 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 42.50 | 0.70 | 0.95 | 0.83 | 1.00 | -0.05 | -4.77% | 0.02 | 3 | 1,509 | 0.56 | 0.38 | 0.12 | -0.09 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 45.00 | 0.20 | 0.40 | 0.30 | 0.35 | -0.04 | -10.26% | 0.01 | 607 | 846 | 0.60 | 0.17 | 0.07 | -0.06 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 47.50 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 18 | 717 | 0.72 | 0.06 | 0.03 | -0.03 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 57 | 2,223 | 0.82 | 0.02 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 465 | 0.87 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,052 | 1.01 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 57.50 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.44 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.45 | -90.00% | 0.00 | 2 | 6 | 2.60 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.38 | -0.17 | -30.91% | 0.00 | 1 | 13 | 2.21 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 27.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.30 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.91 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:55 PM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 335 | 1.13 | 0.00 | 0.00 | -0.01 | 2/4/2026 | 2/13/2026 3:59:55 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.09 | -45.00% | 0.00 | 60 | 553 | 0.76 | -0.04 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 37.50 | 0.20 | 0.30 | 0.25 | 0.23 | -0.18 | -43.91% | 0.01 | 945 | 1,026 | 0.65 | -0.12 | 0.06 | -0.06 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 40.00 | 0.60 | 0.80 | 0.70 | 0.80 | -0.35 | -30.44% | 0.02 | 54 | 1,295 | 0.57 | -0.32 | 0.11 | -0.09 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 42.50 | 1.80 | 2.05 | 1.93 | 1.89 | -0.26 | -12.10% | 0.05 | 30 | 848 | 0.56 | -0.62 | 0.12 | -0.09 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 45.00 | 3.50 | 4.20 | 3.85 | 3.89 | -1.11 | -22.20% | 0.09 | 33 | 754 | 0.78 | -0.83 | 0.07 | -0.06 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 47.50 | 5.60 | 7.60 | 6.60 | 6.20 | 0.00 | 0.00% | 0.14 | 0 | 527 | 1.55 | -0.94 | 0.03 | -0.03 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 50.00 | 8.00 | 9.20 | 8.60 | 9.10 | +0.02 | +0.22% | 0.17 | 1 | 1,673 | 1.28 | -0.98 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 52.50 | 10.60 | 12.90 | 11.75 | 11.42 | 0.00 | 0.00% | 0.22 | 0 | 5 | 2.22 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 55.00 | 13.00 | 15.40 | 14.20 | 8.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:55 PM EST |
| 57.50 | 14.90 | 17.30 | 16.10 | % | 0.28 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST |