Options Chain for CARMAX INC COM (KMX) - $38.52 as of 4/24/2026 6:45:08 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 | 13.10 | 14.40 | 13.75 | % | 0.55 | 0 | 0 | 1.04 | 0.97 | 0.01 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 27.50 | 10.70 | 12.00 | 11.35 | % | 0.41 | 0 | 0 | 0.90 | 0.93 | 0.01 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 30.00 | 8.50 | 9.60 | 9.05 | % | 0.30 | 0 | 0 | 0.75 | 0.88 | 0.02 | -0.02 | 4/24/2026 4:00:01 PM EST | |||
| 32.50 | 6.60 | 7.30 | 6.95 | 6.83 | -1.72 | -20.12% | 0.21 | 5 | 4 | 0.56 | 0.81 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 35.00 | 5.00 | 5.50 | 5.25 | % | 0.15 | 0 | 0 | 0.57 | 0.71 | 0.04 | -0.03 | 4/24/2026 4:00:01 PM EST | |||
| 37.50 | 3.60 | 3.90 | 3.75 | 4.92 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.55 | 0.59 | 0.05 | -0.03 | 4/21/2026 | 4/24/2026 4:00:01 PM EST |
| 40.00 | 2.55 | 2.65 | 2.60 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 54 | 0.55 | 0.47 | 0.05 | -0.03 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 42.50 | 1.70 | 1.80 | 1.75 | 1.77 | -0.48 | -21.34% | 0.04 | 8 | 42 | 0.54 | 0.35 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 45.00 | 1.05 | 1.15 | 1.10 | 1.10 | -0.20 | -15.39% | 0.02 | 14 | 178 | 0.53 | 0.25 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 47.50 | 0.65 | 0.75 | 0.70 | 0.67 | -0.13 | -16.25% | 0.01 | 3 | 49 | 0.53 | 0.18 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 50.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.23 | -33.83% | 0.01 | 2 | 65 | 0.53 | 0.12 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 55.00 | 0.20 | 0.35 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.59 | 0.05 | 0.01 | -0.01 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 60.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.61 | 0.02 | 0.01 | 0.00 | 4/23/2026 | 4/24/2026 4:00:01 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 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.68 | -0.03 | 0.01 | -0.01 | 4/20/2026 | 4/24/2026 4:00:01 PM EST |
| 27.50 | 0.25 | 0.40 | 0.33 | 0.31 | 0.00 | 0.00% | 0.01 | 10 | 4 | 0.64 | -0.07 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 30.00 | 0.40 | 0.65 | 0.53 | 0.61 | +0.04 | +7.02% | 0.02 | 3 | 34 | 0.58 | -0.12 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 32.50 | 0.95 | 1.10 | 1.03 | 1.08 | +0.08 | +8.00% | 0.03 | 10 | 602 | 0.58 | -0.19 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 35.00 | 1.65 | 1.80 | 1.73 | 1.89 | +0.19 | +11.18% | 0.05 | 15 | 461 | 0.56 | -0.29 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 37.50 | 2.65 | 2.75 | 2.70 | 2.80 | +0.15 | +5.66% | 0.07 | 8 | 462 | 0.54 | -0.41 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 40.00 | 3.90 | 4.20 | 4.05 | 4.05 | +0.02 | +0.50% | 0.10 | 6 | 76 | 0.54 | -0.53 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 42.50 | 5.50 | 5.90 | 5.70 | 4.89 | 0.00 | 0.00% | 0.13 | 0 | 23 | 0.53 | -0.65 | 0.05 | -0.03 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 45.00 | 7.40 | 7.80 | 7.60 | 6.71 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.53 | -0.75 | 0.04 | -0.02 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 47.50 | 9.10 | 10.20 | 9.65 | % | 0.20 | 0 | 0 | 0.66 | -0.82 | 0.03 | -0.02 | 4/24/2026 4:00:01 PM EST | |||
| 50.00 | 11.40 | 12.50 | 11.95 | % | 0.24 | 0 | 0 | 0.70 | -0.88 | 0.03 | -0.02 | 4/24/2026 4:00:01 PM EST | |||
| 55.00 | 15.90 | 17.60 | 16.75 | % | 0.30 | 0 | 0 | 0.88 | -0.95 | 0.01 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 60.00 | 20.40 | 23.00 | 21.70 | % | 0.36 | 0 | 0 | 1.11 | -0.98 | 0.01 | 0.00 | 4/24/2026 4:00:01 PM EST |