Options Chain for CARMAX INC COM (KMX) - $44.56 as of 6/1/2026 7:56:04 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 | 26.10 | 29.00 | 27.55 | % | 1.57 | 0 | 6 | 2.42 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:24 PM EST | |||
| 20.00 | 23.40 | 26.50 | 24.95 | % | 1.25 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:24 PM EST | |||
| 22.50 | 20.50 | 24.00 | 22.25 | % | 0.99 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:24 PM EST | |||
| 25.00 | 18.10 | 21.40 | 19.75 | % | 0.79 | 0 | 0 | 1.59 | 0.99 | 0.00 | 0.00 | 6/1/2026 3:59:24 PM EST | |||
| 27.50 | 16.40 | 18.30 | 17.35 | 19.10 | 0.00 | 0.00% | 0.63 | 0 | 19 | 1.16 | 0.98 | 0.00 | -0.01 | 4/10/2026 | 6/1/2026 3:59:24 PM EST |
| 30.00 | 14.10 | 16.00 | 15.05 | 16.30 | 0.00 | 0.00% | 0.50 | 0 | 5 | 1.07 | 0.95 | 0.01 | -0.01 | 4/8/2026 | 6/1/2026 3:59:24 PM EST |
| 32.50 | 11.80 | 13.60 | 12.70 | % | 0.39 | 0 | 0 | 0.94 | 0.92 | 0.01 | -0.02 | 6/1/2026 3:59:24 PM EST | |||
| 35.00 | 9.80 | 11.30 | 10.55 | 10.50 | 0.00 | 0.00% | 0.30 | 0 | 20 | 0.83 | 0.87 | 0.02 | -0.03 | 5/29/2026 | 6/1/2026 3:59:24 PM EST |
| 37.50 | 7.80 | 9.30 | 8.55 | 8.80 | 0.00 | 0.00% | 0.23 | 0 | 51 | 0.59 | 0.81 | 0.02 | -0.04 | 5/29/2026 | 6/1/2026 3:59:24 PM EST |
| 40.00 | 6.50 | 7.30 | 6.90 | 6.34 | +1.24 | +24.32% | 0.17 | 1 | 283 | 0.64 | 0.73 | 0.03 | -0.04 | 6/1/2026 | 6/1/2026 3:59:24 PM EST |
| 42.50 | 5.20 | 5.70 | 5.45 | 5.30 | +0.10 | +1.93% | 0.13 | 11 | 809 | 0.65 | 0.64 | 0.04 | -0.04 | 6/1/2026 | 6/1/2026 3:59:24 PM EST |
| 45.00 | 3.90 | 4.30 | 4.10 | 4.10 | -0.15 | -3.53% | 0.09 | 54 | 443 | 0.64 | 0.55 | 0.04 | -0.05 | 6/1/2026 | 6/1/2026 3:59:24 PM EST |
| 47.50 | 2.90 | 3.50 | 3.20 | 3.06 | -0.04 | -1.29% | 0.07 | 2 | 331 | 0.66 | 0.45 | 0.04 | -0.05 | 6/1/2026 | 6/1/2026 3:59:24 PM EST |
| 50.00 | 1.90 | 2.30 | 2.10 | 2.20 | +0.10 | +4.77% | 0.04 | 16 | 486 | 0.61 | 0.36 | 0.04 | -0.04 | 6/1/2026 | 6/1/2026 3:59:24 PM EST |
| 52.50 | 1.20 | 1.65 | 1.43 | 1.56 | -0.09 | -5.46% | 0.03 | 11 | 188 | 0.60 | 0.28 | 0.03 | -0.04 | 6/1/2026 | 6/1/2026 3:59:24 PM EST |
| 55.00 | 0.95 | 1.10 | 1.03 | 1.10 | +0.05 | +4.77% | 0.02 | 360 | 283 | 0.61 | 0.22 | 0.03 | -0.03 | 6/1/2026 | 6/1/2026 3:59:24 PM EST |
| 57.50 | 0.45 | 1.00 | 0.73 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.61 | 0.16 | 0.02 | -0.03 | 5/28/2026 | 6/1/2026 3:59:24 PM EST |
| 60.00 | 0.35 | 0.65 | 0.50 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1,340 | 0.61 | 0.12 | 0.02 | -0.02 | 5/29/2026 | 6/1/2026 3:59:24 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.69 | 0.06 | 0.01 | -0.01 | 5/29/2026 | 6/1/2026 3:59:24 PM EST |
| 70.00 | 0.05 | 0.40 | 0.23 | 0.20 | +0.15 | +300.00% | 0.00 | 1 | 168 | 0.68 | 0.03 | 0.01 | -0.01 | 6/1/2026 | 6/1/2026 3:59:24 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 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.54 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/1/2026 3:59:24 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4,010 | 1.22 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/1/2026 3:59:24 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.12 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 3:59:24 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 268 | 1.12 | -0.01 | 0.00 | 0.00 | 5/27/2026 | 6/1/2026 3:59:24 PM EST |
| 27.50 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.91 | -0.02 | 0.00 | -0.01 | 5/28/2026 | 6/1/2026 3:59:24 PM EST |
| 30.00 | 0.15 | 0.40 | 0.28 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 2,209 | 0.75 | -0.05 | 0.01 | -0.01 | 5/29/2026 | 6/1/2026 3:59:24 PM EST |
| 32.50 | 0.35 | 0.70 | 0.53 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 411 | 0.76 | -0.08 | 0.01 | -0.02 | 5/29/2026 | 6/1/2026 3:59:24 PM EST |
| 35.00 | 0.70 | 0.95 | 0.83 | 0.81 | +0.06 | +8.00% | 0.02 | 1 | 1,777 | 0.71 | -0.13 | 0.02 | -0.03 | 6/1/2026 | 6/1/2026 3:59:24 PM EST |
| 37.50 | 1.00 | 1.30 | 1.15 | 1.30 | +0.10 | +8.34% | 0.03 | 5 | 340 | 0.65 | -0.19 | 0.02 | -0.04 | 6/1/2026 | 6/1/2026 3:59:24 PM EST |
| 40.00 | 1.75 | 2.20 | 1.98 | 1.99 | +0.08 | +4.19% | 0.05 | 400 | 713 | 0.67 | -0.27 | 0.03 | -0.04 | 6/1/2026 | 6/1/2026 3:59:24 PM EST |
| 42.50 | 2.60 | 3.30 | 2.95 | 2.95 | +0.11 | +3.88% | 0.07 | 1 | 218 | 0.67 | -0.36 | 0.04 | -0.04 | 6/1/2026 | 6/1/2026 3:59:24 PM EST |
| 45.00 | 3.80 | 4.30 | 4.05 | 4.40 | +0.50 | +12.83% | 0.09 | 1 | 99 | 0.64 | -0.45 | 0.04 | -0.05 | 6/1/2026 | 6/1/2026 3:59:24 PM EST |
| 47.50 | 4.70 | 5.90 | 5.30 | 5.30 | 0.00 | 0.00% | 0.11 | 0 | 117 | 0.61 | -0.55 | 0.04 | -0.05 | 5/29/2026 | 6/1/2026 3:59:24 PM EST |
| 50.00 | 6.60 | 7.40 | 7.00 | 7.00 | 0.00 | 0.00% | 0.14 | 0 | 114 | 0.61 | -0.64 | 0.04 | -0.04 | 5/29/2026 | 6/1/2026 3:59:24 PM EST |
| 52.50 | 8.40 | 9.30 | 8.85 | 9.10 | -3.70 | -28.91% | 0.17 | 4 | 15 | 0.60 | -0.72 | 0.03 | -0.04 | 6/1/2026 | 6/1/2026 3:59:24 PM EST |
| 55.00 | 10.70 | 11.30 | 11.00 | 14.10 | 0.00 | 0.00% | 0.20 | 0 | 18 | 0.62 | -0.78 | 0.03 | -0.03 | 5/27/2026 | 6/1/2026 3:59:24 PM EST |
| 57.50 | 12.70 | 14.20 | 13.45 | 19.29 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.65 | -0.84 | 0.02 | -0.03 | 4/24/2026 | 6/1/2026 3:59:24 PM EST |
| 60.00 | 14.90 | 16.60 | 15.75 | 21.65 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.91 | -0.88 | 0.02 | -0.02 | 4/28/2026 | 6/1/2026 3:59:24 PM EST |
| 65.00 | 19.90 | 21.30 | 20.60 | % | 0.32 | 0 | 0 | 0.98 | -0.94 | 0.01 | -0.01 | 6/1/2026 3:59:24 PM EST | |||
| 70.00 | 24.00 | 26.40 | 25.20 | % | 0.36 | 0 | 0 | 1.28 | -0.97 | 0.01 | -0.01 | 6/1/2026 3:59:24 PM EST |