Options Chain for CARMAX INC COM (KMX) - $42.68 as of 3/27/2026 6:30:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.80 | 17.40 | 16.60 | % | 0.66 | 0 | 0 | 1.35 | 0.97 | 0.01 | -0.01 | 3/27/2026 4:00:07 PM EST | |||
| 27.50 | 13.40 | 14.90 | 14.15 | % | 0.51 | 0 | 0 | 1.15 | 0.95 | 0.01 | -0.02 | 3/27/2026 4:00:07 PM EST | |||
| 30.00 | 11.20 | 12.40 | 11.80 | % | 0.39 | 0 | 0 | 0.96 | 0.92 | 0.02 | -0.03 | 3/27/2026 4:00:07 PM EST | |||
| 32.50 | 9.10 | 10.20 | 9.65 | % | 0.30 | 0 | 0 | 0.52 | 0.87 | 0.02 | -0.03 | 3/27/2026 4:00:07 PM EST | |||
| 35.00 | 7.20 | 8.40 | 7.80 | % | 0.22 | 0 | 0 | 0.57 | 0.80 | 0.03 | -0.04 | 3/27/2026 4:00:07 PM EST | |||
| 37.50 | 5.50 | 6.70 | 6.10 | % | 0.16 | 0 | 0 | 0.59 | 0.72 | 0.03 | -0.04 | 3/27/2026 4:00:07 PM EST | |||
| 40.00 | 4.10 | 5.00 | 4.55 | 5.10 | % | 0.11 | 10 | 0 | 0.58 | 0.63 | 0.04 | -0.04 | 3/27/2026 | 3/27/2026 4:00:07 PM EST | |
| 42.50 | 2.95 | 4.00 | 3.48 | 3.87 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.60 | 0.53 | 0.04 | -0.04 | 3/26/2026 | 3/27/2026 4:00:07 PM EST |
| 45.00 | 2.20 | 2.65 | 2.43 | 2.25 | -0.45 | -16.67% | 0.05 | 33 | 25 | 0.59 | 0.43 | 0.04 | -0.04 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 47.50 | 1.30 | 2.15 | 1.73 | 1.89 | 0.00 | 0.00% | 0.04 | 0 | 103 | 0.59 | 0.34 | 0.04 | -0.04 | 3/26/2026 | 3/27/2026 4:00:07 PM EST |
| 50.00 | 0.80 | 1.30 | 1.05 | 1.10 | -0.20 | -15.39% | 0.02 | 11 | 52 | 0.56 | 0.25 | 0.03 | -0.03 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 55.00 | 0.20 | 0.75 | 0.48 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.56 | 0.13 | 0.02 | -0.02 | 3/26/2026 | 3/27/2026 4:00:07 PM EST |
| 60.00 | 0.05 | 0.45 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.57 | 0.06 | 0.01 | -0.01 | 3/24/2026 | 3/27/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.05 | 0.45 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | -0.03 | 0.01 | -0.01 | 3/23/2026 | 3/27/2026 4:00:07 PM EST |
| 27.50 | 0.20 | 0.40 | 0.30 | 0.29 | -0.10 | -25.65% | 0.01 | 1 | 4 | 0.78 | -0.05 | 0.01 | -0.02 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 30.00 | 0.40 | 0.70 | 0.55 | 0.49 | -0.08 | -14.04% | 0.02 | 1 | 2 | 0.76 | -0.08 | 0.02 | -0.03 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 32.50 | 0.80 | 1.10 | 0.95 | 0.92 | +0.13 | +16.46% | 0.03 | 4 | 19 | 0.75 | -0.13 | 0.02 | -0.03 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 35.00 | 1.35 | 1.65 | 1.50 | 1.50 | +0.10 | +7.15% | 0.04 | 73 | 24 | 0.73 | -0.20 | 0.03 | -0.04 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 37.50 | 1.95 | 2.50 | 2.23 | 2.00 | +0.06 | +3.10% | 0.06 | 4 | 2 | 0.71 | -0.28 | 0.03 | -0.04 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 40.00 | 2.95 | 3.50 | 3.23 | 3.17 | +0.19 | +6.38% | 0.08 | 1 | 5 | 0.70 | -0.37 | 0.04 | -0.04 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 42.50 | 4.20 | 4.90 | 4.55 | 3.92 | 0.00 | 0.00% | 0.11 | 0 | 70 | 0.70 | -0.47 | 0.04 | -0.04 | 3/25/2026 | 3/27/2026 4:00:07 PM EST |
| 45.00 | 5.70 | 6.60 | 6.15 | 4.99 | 0.00 | 0.00% | 0.14 | 0 | 23 | 0.72 | -0.57 | 0.04 | -0.04 | 3/24/2026 | 3/27/2026 4:00:07 PM EST |
| 47.50 | 7.20 | 8.30 | 7.75 | % | 0.16 | 0 | 0 | 0.69 | -0.66 | 0.04 | -0.04 | 3/27/2026 4:00:07 PM EST | |||
| 50.00 | 9.20 | 10.40 | 9.80 | 8.55 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.70 | -0.75 | 0.03 | -0.03 | 3/24/2026 | 3/27/2026 4:00:07 PM EST |
| 55.00 | 13.60 | 14.80 | 14.20 | % | 0.26 | 0 | 0 | 0.77 | -0.87 | 0.02 | -0.02 | 3/27/2026 4:00:07 PM EST | |||
| 60.00 | 17.70 | 19.70 | 18.70 | % | 0.31 | 0 | 0 | 0.89 | -0.94 | 0.01 | -0.01 | 3/27/2026 4:00:07 PM EST |