Options Chain for CARMAX INC COM (KMX) - $45.25 as of 4/10/2026 6:22:49 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 | 20.00 | 21.70 | 20.85 | % | 1.04 | 0 | 12 | 8.95 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 22.50 | 17.30 | 19.20 | 18.25 | % | 0.81 | 0 | 1 | 7.74 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 25.00 | 14.80 | 16.70 | 15.75 | % | 0.63 | 0 | 5 | 6.66 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 27.50 | 12.30 | 14.20 | 13.25 | 13.70 | 0.00 | 0.00% | 0.48 | 0 | 32 | 5.67 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:45 PM EST |
| 30.00 | 9.90 | 11.50 | 10.70 | 12.90 | 0.00 | 0.00% | 0.36 | 0 | 53 | 4.47 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:45 PM EST |
| 32.50 | 7.50 | 8.20 | 7.85 | 7.94 | -0.79 | -9.05% | 0.24 | 2 | 15 | 2.41 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 35.00 | 5.00 | 5.70 | 5.35 | 6.50 | -0.20 | -2.99% | 0.15 | 13 | 259 | 1.78 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 37.50 | 2.60 | 3.20 | 2.90 | 2.99 | -1.31 | -30.47% | 0.08 | 13 | 161 | 1.14 | 0.94 | 0.07 | -0.06 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 40.00 | 0.75 | 1.05 | 0.90 | 0.88 | -1.07 | -54.88% | 0.02 | 325 | 651 | 0.50 | 0.63 | 0.23 | -0.17 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 42.50 | 0.05 | 0.15 | 0.10 | 0.17 | -0.32 | -65.31% | 0.00 | 247 | 1,662 | 0.66 | 0.14 | 0.11 | -0.09 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.07 | -70.00% | 0.00 | 461 | 2,310 | 0.87 | 0.01 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 14 | 1,550 | 1.20 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 24 | 2,806 | 1.50 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 7 | 2,452 | 1.78 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 3 | 5,549 | 2.03 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 30 | 812 | 2.27 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,879 | 2.49 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:45 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 403 | 2.70 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:45 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,059 | 2.91 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:45 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 337 | 3.10 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:59:45 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,130 | 3.28 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:45 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 546 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 314 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 660 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:45 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 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:45 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:45 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 741 | 3.12 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:45 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 514 | 2.56 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:45 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 1,041 | 2.05 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 1,610 | 1.57 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.01 | -25.00% | 0.00 | 36 | 2,557 | 1.10 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 37.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 151 | 4,742 | 0.73 | -0.06 | 0.07 | -0.06 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 40.00 | 0.40 | 0.60 | 0.50 | 0.55 | +0.25 | +83.34% | 0.01 | 316 | 4,076 | 0.64 | -0.37 | 0.23 | -0.17 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 42.50 | 1.80 | 2.45 | 2.13 | 2.10 | +0.82 | +64.07% | 0.05 | 104 | 1,420 | 0.91 | -0.86 | 0.11 | -0.09 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 45.00 | 4.30 | 4.80 | 4.55 | 4.50 | +1.20 | +36.37% | 0.10 | 140 | 2,042 | 1.42 | -0.99 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 47.50 | 6.90 | 7.60 | 7.25 | 7.10 | +1.40 | +24.57% | 0.15 | 23 | 583 | 2.15 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 50.00 | 9.40 | 10.00 | 9.70 | 9.10 | +1.00 | +12.35% | 0.19 | 103 | 416 | 2.42 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 52.50 | 10.70 | 12.70 | 11.70 | 10.26 | 0.00 | 0.00% | 0.22 | 0 | 113 | 2.95 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:45 PM EST |
| 55.00 | 13.20 | 15.20 | 14.20 | 13.47 | 0.00 | 0.00% | 0.26 | 0 | 54 | 3.29 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:45 PM EST |
| 57.50 | 15.70 | 17.50 | 16.60 | 16.50 | +6.25 | +60.98% | 0.29 | 1 | 54 | 3.24 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 60.00 | 18.20 | 20.20 | 19.20 | 18.90 | +1.69 | +9.82% | 0.32 | 1 | 19 | 3.91 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 62.50 | 20.70 | 22.50 | 21.60 | % | 0.35 | 0 | 13 | 3.78 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 65.00 | 23.20 | 25.10 | 24.15 | % | 0.37 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 67.50 | 25.70 | 27.60 | 26.65 | % | 0.39 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 70.00 | 28.20 | 30.20 | 29.20 | % | 0.42 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 75.00 | 33.20 | 35.20 | 34.20 | % | 0.46 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 80.00 | 38.20 | 40.30 | 39.25 | % | 0.49 | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 85.00 | 43.10 | 45.10 | 44.10 | % | 0.52 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST |