Options Chain for CARMAX INC COM (KMX) - $60.05 as of 8/14/2026 1:22:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 29.20 | 31.70 | 30.45 | % | 1.01 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 32.50 | 26.70 | 28.70 | 27.70 | 26.17 | 0.00 | 0.00% | 0.85 | 0 | 2 | 3.75 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:09 PM EST |
| 35.00 | 24.10 | 26.60 | 25.35 | 19.82 | 0.00 | 0.00% | 0.72 | 0 | 1 | 3.68 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/14/2026 4:00:09 PM EST |
| 37.50 | 21.70 | 24.00 | 22.85 | % | 0.61 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 40.00 | 19.20 | 21.70 | 20.45 | 20.45 | +9.95 | +94.77% | 0.51 | 1 | 10 | 3.02 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 42.50 | 16.70 | 19.10 | 17.90 | 15.74 | 0.00 | 0.00% | 0.42 | 0 | 10 | 2.63 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 4:00:09 PM EST |
| 45.00 | 14.20 | 16.20 | 15.20 | % | 0.34 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 47.50 | 11.70 | 14.10 | 12.90 | 11.56 | 0.00 | 0.00% | 0.27 | 0 | 12 | 2.02 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 4:00:09 PM EST |
| 50.00 | 9.30 | 11.20 | 10.25 | 9.05 | 0.00 | 0.00% | 0.20 | 0 | 87 | 1.54 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:09 PM EST |
| 52.50 | 6.80 | 8.00 | 7.40 | 7.55 | +0.05 | +0.67% | 0.14 | 2 | 449 | 0.93 | 0.98 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 55.00 | 4.50 | 5.30 | 4.90 | 5.50 | +0.70 | +14.59% | 0.09 | 1 | 227 | 0.60 | 0.91 | 0.04 | -0.06 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 57.50 | 2.65 | 3.10 | 2.88 | 2.70 | -0.45 | -14.29% | 0.05 | 14 | 350 | 0.46 | 0.75 | 0.09 | -0.09 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 60.00 | 1.00 | 1.65 | 1.33 | 1.13 | -0.47 | -29.38% | 0.02 | 32 | 1,050 | 0.44 | 0.48 | 0.12 | -0.10 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 62.50 | 0.30 | 0.50 | 0.40 | 0.39 | -0.21 | -35.00% | 0.01 | 21 | 273 | 0.40 | 0.21 | 0.09 | -0.07 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 65.00 | 0.05 | 0.35 | 0.20 | 0.14 | -0.06 | -30.00% | 0.00 | 1 | 574 | 0.46 | 0.06 | 0.04 | -0.03 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 67.50 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.80 | 0.01 | 0.01 | -0.01 | 8/10/2026 | 8/14/2026 4:00:09 PM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.65 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:09 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.78 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 4.40 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:09 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.59 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/14/2026 4:00:09 PM EST |
| 40.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 36 | 3.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:09 PM EST |
| 42.50 | 0.00 | 1.75 | 0.88 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 255 | 2.67 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:09 PM EST |
| 45.00 | 0.00 | 1.75 | 0.88 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 308 | 2.35 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:09 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 66 | 0.94 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.04 | +400.00% | 0.00 | 65 | 390 | 0.83 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 17 | 251 | 0.59 | -0.02 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 55.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.04 | -21.06% | 0.00 | 159 | 825 | 0.44 | -0.09 | 0.04 | -0.06 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 57.50 | 0.40 | 0.55 | 0.48 | 0.45 | -0.10 | -18.19% | 0.01 | 342 | 1,216 | 0.40 | -0.25 | 0.09 | -0.09 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 60.00 | 1.25 | 1.45 | 1.35 | 1.25 | -0.20 | -13.80% | 0.02 | 7 | 647 | 0.36 | -0.52 | 0.12 | -0.10 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 62.50 | 2.65 | 3.40 | 3.03 | 3.40 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.54 | -0.79 | 0.09 | -0.07 | 8/13/2026 | 8/14/2026 4:00:09 PM EST |
| 65.00 | 4.50 | 5.90 | 5.20 | 5.32 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.76 | -0.94 | 0.04 | -0.03 | 8/13/2026 | 8/14/2026 4:00:09 PM EST |
| 67.50 | 6.30 | 8.30 | 7.30 | % | 0.11 | 0 | 0 | 0.91 | -0.99 | 0.01 | -0.01 | 8/14/2026 4:00:09 PM EST | |||
| 70.00 | 9.30 | 10.80 | 10.05 | 13.66 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 4:00:09 PM EST |
| 75.00 | 13.80 | 16.30 | 15.05 | 22.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 8/14/2026 4:00:09 PM EST |