Options Chain for CARMAX INC COM (KMX) - $44.70 as of 1/13/2026 3:03:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 27.00 | 31.00 | 29.00 | % | 1.66 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:55 PM EST | |||
| 20.00 | 24.50 | 28.50 | 26.50 | % | 1.32 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:55 PM EST | |||
| 22.50 | 22.10 | 26.20 | 24.15 | 10.85 | 0.00 | 0.00% | 1.07 | 0 | 10 | 1.78 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 1/13/2026 3:59:55 PM EST |
| 25.00 | 19.60 | 23.60 | 21.60 | 13.90 | 0.00 | 0.00% | 0.86 | 0 | 2 | 1.54 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/13/2026 3:59:55 PM EST |
| 27.50 | 17.20 | 21.20 | 19.20 | 7.25 | 0.00 | 0.00% | 0.70 | 0 | 29 | 1.38 | 0.99 | 0.00 | -0.01 | 11/7/2025 | 1/13/2026 3:59:55 PM EST |
| 30.00 | 14.80 | 17.90 | 16.35 | 11.70 | 0.00 | 0.00% | 0.55 | 0 | 26 | 1.00 | 0.97 | 0.01 | -0.01 | 12/18/2025 | 1/13/2026 3:59:55 PM EST |
| 32.50 | 12.40 | 15.40 | 13.90 | 13.00 | 0.00 | 0.00% | 0.43 | 0 | 114 | 0.86 | 0.94 | 0.01 | -0.01 | 1/12/2026 | 1/13/2026 3:59:55 PM EST |
| 35.00 | 10.10 | 13.10 | 11.60 | 10.30 | 0.00 | 0.00% | 0.33 | 0 | 157 | 0.77 | 0.91 | 0.01 | -0.02 | 1/9/2026 | 1/13/2026 3:59:55 PM EST |
| 37.50 | 7.80 | 10.80 | 9.30 | 7.98 | -0.02 | -0.25% | 0.25 | 1 | 187 | 0.68 | 0.86 | 0.02 | -0.02 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 40.00 | 7.50 | 8.20 | 7.85 | 6.90 | +1.29 | +23.00% | 0.20 | 19 | 778 | 0.46 | 0.80 | 0.03 | -0.03 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 42.50 | 5.50 | 6.40 | 5.95 | 5.23 | +0.93 | +21.63% | 0.14 | 6 | 994 | 0.43 | 0.72 | 0.03 | -0.03 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 45.00 | 4.00 | 4.80 | 4.40 | 4.12 | +0.52 | +14.45% | 0.10 | 43 | 583 | 0.43 | 0.62 | 0.04 | -0.03 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 47.50 | 3.00 | 3.80 | 3.40 | 3.10 | +0.75 | +31.92% | 0.07 | 99 | 1,294 | 0.46 | 0.52 | 0.04 | -0.03 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 50.00 | 2.10 | 2.30 | 2.20 | 2.25 | +0.92 | +69.18% | 0.04 | 10,099 | 181 | 0.43 | 0.41 | 0.04 | -0.03 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 52.50 | 1.30 | 3.10 | 2.20 | 1.49 | +0.47 | +46.08% | 0.04 | 11 | 33 | 0.53 | 0.31 | 0.04 | -0.03 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 55.00 | 1.00 | 1.20 | 1.10 | 1.10 | +0.52 | +89.66% | 0.02 | 5 | 91 | 0.45 | 0.22 | 0.03 | -0.02 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 60.00 | 0.15 | 0.90 | 0.53 | 0.42 | +0.14 | +50.00% | 0.01 | 8 | 266 | 0.43 | 0.11 | 0.02 | -0.01 | 1/13/2026 | 1/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.90 | 0.95 | 0.16 | 0.00 | 0.00% | 0.05 | 0 | 184 | 2.22 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/13/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.37 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/13/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 0.80 | 0.40 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.33 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/13/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.65 | 0.33 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.10 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/13/2026 3:59:55 PM EST |
| 27.50 | 0.05 | 0.25 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.68 | -0.01 | 0.00 | -0.01 | 1/7/2026 | 1/13/2026 3:59:55 PM EST |
| 30.00 | 0.10 | 0.35 | 0.23 | 0.17 | -0.08 | -32.00% | 0.01 | 1 | 387 | 0.64 | -0.03 | 0.01 | -0.01 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 32.50 | 0.20 | 0.45 | 0.33 | 0.30 | +0.01 | +3.45% | 0.01 | 2 | 1,045 | 0.59 | -0.06 | 0.01 | -0.01 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 35.00 | 0.40 | 0.50 | 0.45 | 0.50 | +0.02 | +4.17% | 0.01 | 2 | 437 | 0.54 | -0.09 | 0.01 | -0.02 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 37.50 | 0.60 | 0.90 | 0.75 | 0.75 | 0.00 | 0.00% | 0.02 | 1 | 1,088 | 0.52 | -0.14 | 0.02 | -0.02 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 40.00 | 1.15 | 1.45 | 1.30 | 1.20 | 0.00 | 0.00% | 0.03 | 8 | 213 | 0.52 | -0.20 | 0.03 | -0.03 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 42.50 | 1.65 | 2.45 | 2.05 | 1.95 | -0.15 | -7.15% | 0.05 | 48 | 91 | 0.51 | -0.28 | 0.03 | -0.03 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 45.00 | 1.45 | 4.60 | 3.03 | 2.90 | -0.02 | -0.69% | 0.07 | 37 | 164 | 0.50 | -0.38 | 0.04 | -0.03 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 47.50 | 3.50 | 4.40 | 3.95 | 4.20 | -4.23 | -50.18% | 0.08 | 36 | 25 | 0.45 | -0.48 | 0.04 | -0.03 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 50.00 | 4.60 | 7.60 | 6.10 | 5.90 | -1.90 | -24.36% | 0.12 | 5 | 56 | 0.51 | -0.59 | 0.04 | -0.03 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 52.50 | 5.80 | 8.20 | 7.00 | % | 0.13 | 0 | 0 | 0.61 | -0.69 | 0.04 | -0.03 | 1/13/2026 3:59:55 PM EST | |||
| 55.00 | 7.50 | 11.50 | 9.50 | 14.23 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.78 | -0.78 | 0.03 | -0.02 | 1/5/2026 | 1/13/2026 3:59:55 PM EST |
| 60.00 | 12.40 | 15.90 | 14.15 | 21.55 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.85 | -0.89 | 0.02 | -0.01 | 11/28/2025 | 1/13/2026 3:59:55 PM EST |