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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 24.70 | 28.60 | 26.65 | 15.65 | 0.00 | 0.00% | 1.33 | 0 | 12 | 1.66 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 1/13/2026 3:59:55 PM EST |
| 22.50 | 22.20 | 26.20 | 24.20 | 14.20 | 0.00 | 0.00% | 1.08 | 0 | 1 | 1.48 | 0.99 | 0.00 | -0.01 | 11/21/2025 | 1/13/2026 3:59:55 PM EST |
| 25.00 | 19.80 | 23.60 | 21.70 | 10.06 | 0.00 | 0.00% | 0.87 | 0 | 6 | 1.28 | 0.98 | 0.00 | -0.01 | 11/17/2025 | 1/13/2026 3:59:55 PM EST |
| 27.50 | 17.50 | 21.40 | 19.45 | 12.60 | 0.00 | 0.00% | 0.71 | 0 | 33 | 1.19 | 0.96 | 0.01 | -0.01 | 12/31/2025 | 1/13/2026 3:59:55 PM EST |
| 30.00 | 15.10 | 19.10 | 17.10 | 15.40 | 0.00 | 0.00% | 0.57 | 0 | 57 | 1.08 | 0.93 | 0.01 | -0.02 | 1/9/2026 | 1/13/2026 3:59:55 PM EST |
| 32.50 | 12.90 | 16.90 | 14.90 | 8.78 | 0.00 | 0.00% | 0.46 | 0 | 16 | 0.99 | 0.90 | 0.01 | -0.02 | 12/24/2025 | 1/13/2026 3:59:55 PM EST |
| 35.00 | 10.80 | 13.80 | 12.30 | 11.16 | 0.00 | 0.00% | 0.35 | 0 | 269 | 0.76 | 0.85 | 0.01 | -0.02 | 1/9/2026 | 1/13/2026 3:59:55 PM EST |
| 37.50 | 8.80 | 11.80 | 10.30 | 9.37 | +1.27 | +15.68% | 0.27 | 2 | 181 | 0.72 | 0.80 | 0.02 | -0.03 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 40.00 | 7.10 | 10.60 | 8.85 | 8.50 | +1.04 | +13.95% | 0.22 | 4 | 538 | 0.49 | 0.74 | 0.02 | -0.03 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 42.50 | 6.50 | 9.40 | 7.95 | 6.05 | +0.27 | +4.68% | 0.19 | 1 | 834 | 0.61 | 0.68 | 0.02 | -0.03 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 45.00 | 5.70 | 6.20 | 5.95 | 5.71 | +0.81 | +16.54% | 0.13 | 23 | 1,086 | 0.53 | 0.62 | 0.03 | -0.03 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 47.50 | 4.70 | 5.20 | 4.95 | 4.40 | +0.94 | +27.17% | 0.10 | 24 | 507 | 0.55 | 0.55 | 0.03 | -0.03 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 50.00 | 3.70 | 4.20 | 3.95 | 3.66 | +1.02 | +38.64% | 0.08 | 125 | 791 | 0.54 | 0.47 | 0.03 | -0.03 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 52.50 | 2.80 | 3.30 | 3.05 | 2.65 | +0.55 | +26.19% | 0.06 | 8 | 1,278 | 0.51 | 0.39 | 0.03 | -0.03 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 55.00 | 2.15 | 2.40 | 2.28 | 2.22 | +0.71 | +47.02% | 0.04 | 8,873 | 2,059 | 0.52 | 0.32 | 0.03 | -0.02 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 57.50 | 1.60 | 3.50 | 2.55 | 1.55 | +0.35 | +29.17% | 0.04 | 23 | 339 | 0.62 | 0.26 | 0.03 | -0.02 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 60.00 | 1.10 | 2.00 | 1.55 | 1.32 | +0.43 | +48.32% | 0.03 | 38 | 1,710 | 0.55 | 0.20 | 0.02 | -0.02 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 62.50 | 0.85 | 1.25 | 1.05 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 175 | 0.52 | 0.15 | 0.02 | -0.02 | 1/8/2026 | 1/13/2026 3:59:55 PM EST |
| 65.00 | 0.40 | 1.05 | 0.73 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1,087 | 0.51 | 0.12 | 0.02 | -0.01 | 1/9/2026 | 1/13/2026 3:59:55 PM EST |
| 67.50 | 0.30 | 1.00 | 0.65 | 0.40 | -0.02 | -4.77% | 0.01 | 1 | 359 | 0.53 | 0.10 | 0.01 | -0.01 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 70.00 | 0.20 | 0.90 | 0.55 | 0.30 | +0.12 | +66.67% | 0.01 | 1 | 1,137 | 0.54 | 0.08 | 0.01 | -0.01 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 75.00 | 0.10 | 0.55 | 0.33 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 549 | 0.54 | 0.06 | 0.01 | -0.01 | 1/6/2026 | 1/13/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 0.25 | -0.05 | -16.67% | 0.00 | 20 | 339 | 0.65 | 0.03 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 85.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.02 | +15.39% | 0.00 | 34 | 675 | 0.58 | 0.02 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.20 | 1.10 | 0.22 | 0.00 | 0.00% | 0.06 | 0 | 26 | 1.73 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/13/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 188 | 0.99 | -0.01 | 0.00 | -0.01 | 12/26/2025 | 1/13/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 754 | 0.96 | -0.02 | 0.00 | -0.01 | 1/8/2026 | 1/13/2026 3:59:55 PM EST |
| 27.50 | 0.00 | 1.00 | 0.50 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 590 | 0.91 | -0.04 | 0.01 | -0.01 | 1/8/2026 | 1/13/2026 3:59:55 PM EST |
| 30.00 | 0.45 | 0.60 | 0.53 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 817 | 0.66 | -0.07 | 0.01 | -0.02 | 1/12/2026 | 1/13/2026 3:59:55 PM EST |
| 32.50 | 0.15 | 2.85 | 1.50 | 0.77 | 0.00 | 0.00% | 0.05 | 0 | 430 | 0.73 | -0.10 | 0.01 | -0.02 | 1/9/2026 | 1/13/2026 3:59:55 PM EST |
| 35.00 | 0.95 | 1.80 | 1.38 | 1.11 | 0.00 | 0.00% | 0.04 | 0 | 1,127 | 0.65 | -0.15 | 0.01 | -0.02 | 1/12/2026 | 1/13/2026 3:59:55 PM EST |
| 37.50 | 1.35 | 3.40 | 2.38 | 1.55 | -0.05 | -3.13% | 0.06 | 2 | 4,430 | 0.70 | -0.20 | 0.02 | -0.03 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 40.00 | 1.90 | 2.85 | 2.38 | 2.30 | -0.11 | -4.57% | 0.06 | 5 | 759 | 0.59 | -0.26 | 0.02 | -0.03 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 42.50 | 2.60 | 4.60 | 3.60 | 3.17 | +0.03 | +0.96% | 0.08 | 1 | 619 | 0.62 | -0.32 | 0.02 | -0.03 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 45.00 | 3.70 | 4.90 | 4.30 | 4.60 | +0.30 | +6.98% | 0.10 | 47 | 510 | 0.56 | -0.38 | 0.03 | -0.03 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 47.50 | 4.90 | 7.20 | 6.05 | 5.60 | -0.10 | -1.76% | 0.13 | 45 | 474 | 0.61 | -0.45 | 0.03 | -0.03 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 50.00 | 6.00 | 8.50 | 7.25 | 7.60 | +0.29 | +3.97% | 0.14 | 22 | 327 | 0.58 | -0.53 | 0.03 | -0.03 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 52.50 | 7.90 | 10.00 | 8.95 | 13.29 | 0.00 | 0.00% | 0.17 | 0 | 123 | 0.58 | -0.61 | 0.03 | -0.03 | 1/5/2026 | 1/13/2026 3:59:55 PM EST |
| 55.00 | 9.00 | 11.10 | 10.05 | 16.10 | 0.00 | 0.00% | 0.18 | 0 | 62 | 0.47 | -0.68 | 0.03 | -0.02 | 12/18/2025 | 1/13/2026 3:59:55 PM EST |
| 57.50 | 11.10 | 12.70 | 11.90 | 18.42 | 0.00 | 0.00% | 0.21 | 0 | 59 | 0.59 | -0.74 | 0.03 | -0.02 | 12/31/2025 | 1/13/2026 3:59:55 PM EST |
| 60.00 | 13.20 | 16.50 | 14.85 | 21.15 | 0.00 | 0.00% | 0.25 | 0 | 52 | 0.79 | -0.80 | 0.02 | -0.02 | 12/26/2025 | 1/13/2026 3:59:55 PM EST |
| 62.50 | 15.40 | 18.80 | 17.10 | 18.87 | 0.00 | 0.00% | 0.27 | 0 | 34 | 0.83 | -0.85 | 0.02 | -0.02 | 10/8/2025 | 1/13/2026 3:59:55 PM EST |
| 65.00 | 17.80 | 21.00 | 19.40 | 20.50 | 0.00 | 0.00% | 0.30 | 0 | 20 | 0.85 | -0.88 | 0.02 | -0.01 | 10/7/2025 | 1/13/2026 3:59:55 PM EST |
| 67.50 | 19.50 | 23.40 | 21.45 | 36.65 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.88 | -0.90 | 0.01 | -0.01 | 11/6/2025 | 1/13/2026 3:59:55 PM EST |
| 70.00 | 21.90 | 25.80 | 23.85 | 13.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.92 | -0.92 | 0.01 | -0.01 | 9/2/2025 | 1/13/2026 3:59:55 PM EST |
| 75.00 | 26.90 | 30.70 | 28.80 | 32.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.99 | -0.94 | 0.01 | -0.01 | 9/25/2025 | 1/13/2026 3:59:55 PM EST |
| 80.00 | 31.90 | 35.70 | 33.80 | % | 0.42 | 0 | 0 | 1.07 | -0.97 | 0.00 | 0.00 | 1/13/2026 3:59:55 PM EST | |||
| 85.00 | 36.70 | 40.70 | 38.70 | 41.80 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.14 | -0.98 | 0.00 | 0.00 | 9/25/2025 | 1/13/2026 3:59:55 PM EST |