Options Chain for CARMAX INC COM (KMX) - $52.76 as of 6/29/2026 11:27:42 AM 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 | 21.90 | 25.30 | 23.60 | % | 0.79 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 6/29/2026 12:59:07 PM EST | |||
| 32.50 | 19.10 | 22.80 | 20.95 | % | 0.64 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/29/2026 12:59:07 PM EST | |||
| 35.00 | 17.60 | 20.40 | 19.00 | % | 0.54 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.01 | 6/29/2026 12:59:07 PM EST | |||
| 37.50 | 15.40 | 17.50 | 16.45 | % | 0.44 | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.01 | 6/29/2026 12:59:07 PM EST | |||
| 40.00 | 13.00 | 15.20 | 14.10 | % | 0.35 | 0 | 0 | 0.89 | 0.96 | 0.01 | -0.01 | 6/29/2026 12:59:07 PM EST | |||
| 42.50 | 10.80 | 12.80 | 11.80 | % | 0.28 | 0 | 0 | 0.78 | 0.92 | 0.02 | -0.02 | 6/29/2026 12:59:07 PM EST | |||
| 45.00 | 8.50 | 10.60 | 9.55 | % | 0.21 | 0 | 0 | 0.70 | 0.87 | 0.02 | -0.02 | 6/29/2026 12:59:07 PM EST | |||
| 47.50 | 6.80 | 8.30 | 7.55 | 7.50 | +3.00 | +66.67% | 0.16 | 5 | 1 | 0.52 | 0.79 | 0.03 | -0.03 | 6/29/2026 | 6/29/2026 12:59:07 PM EST |
| 50.00 | 5.00 | 5.90 | 5.45 | 5.74 | +0.34 | +6.30% | 0.11 | 7 | 66 | 0.45 | 0.70 | 0.04 | -0.03 | 6/29/2026 | 6/29/2026 12:59:07 PM EST |
| 52.50 | 3.60 | 4.30 | 3.95 | 3.90 | +1.05 | +36.85% | 0.08 | 4 | 360 | 0.42 | 0.58 | 0.05 | -0.03 | 6/29/2026 | 6/29/2026 12:59:07 PM EST |
| 55.00 | 2.80 | 2.95 | 2.88 | 2.75 | -0.45 | -14.07% | 0.05 | 37 | 105 | 0.42 | 0.46 | 0.05 | -0.03 | 6/29/2026 | 6/29/2026 12:59:07 PM EST |
| 57.50 | 1.65 | 2.05 | 1.85 | 2.20 | +0.50 | +29.42% | 0.03 | 8 | 177 | 0.41 | 0.35 | 0.05 | -0.03 | 6/29/2026 | 6/29/2026 12:59:07 PM EST |
| 60.00 | 1.05 | 1.35 | 1.20 | 1.43 | +0.42 | +41.59% | 0.02 | 4 | 188 | 0.41 | 0.26 | 0.04 | -0.03 | 6/29/2026 | 6/29/2026 12:59:07 PM EST |
| 65.00 | 0.45 | 0.75 | 0.60 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.44 | 0.13 | 0.02 | -0.02 | 6/26/2026 | 6/29/2026 12:59:07 PM EST |
| 70.00 | 0.15 | 0.30 | 0.23 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.43 | 0.06 | 0.01 | -0.01 | 6/26/2026 | 6/29/2026 12:59:07 PM EST |
| 75.00 | 0.05 | 0.20 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.46 | 0.02 | 0.01 | -0.01 | 6/26/2026 | 6/29/2026 12:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/29/2026 12:59:07 PM EST | |||
| 32.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/29/2026 12:59:07 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.01 | 6/29/2026 12:59:07 PM EST | |||
| 37.50 | 0.10 | 0.20 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | -0.02 | 0.00 | -0.01 | 6/26/2026 | 6/29/2026 12:59:07 PM EST |
| 40.00 | 0.15 | 0.25 | 0.20 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.50 | -0.04 | 0.01 | -0.01 | 6/25/2026 | 6/29/2026 12:59:07 PM EST |
| 42.50 | 0.15 | 0.50 | 0.33 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.43 | -0.08 | 0.02 | -0.02 | 6/26/2026 | 6/29/2026 12:59:07 PM EST |
| 45.00 | 0.55 | 0.80 | 0.68 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 283 | 0.45 | -0.13 | 0.02 | -0.02 | 6/26/2026 | 6/29/2026 12:59:07 PM EST |
| 47.50 | 1.00 | 1.20 | 1.10 | 1.15 | +0.05 | +4.55% | 0.02 | 47 | 20 | 0.43 | -0.21 | 0.03 | -0.03 | 6/29/2026 | 6/29/2026 12:59:07 PM EST |
| 50.00 | 1.60 | 1.90 | 1.75 | 1.85 | -0.22 | -10.63% | 0.04 | 1 | 189 | 0.41 | -0.30 | 0.04 | -0.03 | 6/29/2026 | 6/29/2026 12:59:07 PM EST |
| 52.50 | 2.45 | 2.85 | 2.65 | 2.79 | -0.41 | -12.82% | 0.05 | 1 | 127 | 0.40 | -0.42 | 0.05 | -0.03 | 6/29/2026 | 6/29/2026 12:59:07 PM EST |
| 55.00 | 3.90 | 4.10 | 4.00 | 3.90 | -0.54 | -12.17% | 0.07 | 7 | 64 | 0.41 | -0.54 | 0.05 | -0.03 | 6/29/2026 | 6/29/2026 12:59:07 PM EST |
| 57.50 | 5.10 | 6.10 | 5.60 | 5.60 | % | 0.10 | 8 | 0 | 0.37 | -0.65 | 0.05 | -0.03 | 6/29/2026 | 6/29/2026 12:59:07 PM EST | |
| 60.00 | 7.30 | 8.10 | 7.70 | 7.40 | -0.20 | -2.64% | 0.13 | 33 | 33 | 0.42 | -0.74 | 0.04 | -0.03 | 6/29/2026 | 6/29/2026 12:59:07 PM EST |
| 65.00 | 10.70 | 12.70 | 11.70 | % | 0.18 | 0 | 0 | 0.57 | -0.87 | 0.02 | -0.02 | 6/29/2026 12:59:07 PM EST | |||
| 70.00 | 15.40 | 17.40 | 16.40 | 17.65 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.63 | -0.94 | 0.01 | -0.01 | 6/18/2026 | 6/29/2026 12:59:07 PM EST |
| 75.00 | 19.50 | 23.80 | 21.65 | 22.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.01 | -0.98 | 0.01 | -0.01 | 6/18/2026 | 6/29/2026 12:59:07 PM EST |