Options Chain for CARMAX INC COM (KMX) - $43.90 as of 5/29/2026 12:51:11 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 | 18.60 | 20.90 | 19.75 | % | 0.79 | 0 | 0 | 1.87 | 0.99 | 0.00 | -0.01 | 5/29/2026 1:59:03 PM EST | |||
| 27.50 | 16.20 | 18.30 | 17.25 | % | 0.63 | 0 | 0 | 1.54 | 0.99 | 0.00 | -0.01 | 5/29/2026 1:59:03 PM EST | |||
| 30.00 | 13.90 | 15.90 | 14.90 | 9.24 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.38 | 0.96 | 0.01 | -0.03 | 5/1/2026 | 5/29/2026 1:59:03 PM EST |
| 32.50 | 11.30 | 13.40 | 12.35 | 8.33 | 0.00 | 0.00% | 0.38 | 0 | 13 | 1.17 | 0.94 | 0.01 | -0.04 | 5/22/2026 | 5/29/2026 1:59:03 PM EST |
| 35.00 | 9.80 | 11.10 | 10.45 | 9.73 | +0.49 | +5.31% | 0.30 | 1 | 3 | 1.06 | 0.90 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 1:59:03 PM EST |
| 37.50 | 8.20 | 8.80 | 8.50 | 8.58 | +1.18 | +15.95% | 0.23 | 1 | 1,566 | 0.84 | 0.85 | 0.03 | -0.06 | 5/29/2026 | 5/29/2026 1:59:03 PM EST |
| 40.00 | 5.90 | 6.80 | 6.35 | 6.00 | +1.00 | +20.00% | 0.16 | 2 | 872 | 0.72 | 0.77 | 0.03 | -0.07 | 5/29/2026 | 5/29/2026 1:59:03 PM EST |
| 42.50 | 4.40 | 5.10 | 4.75 | 4.46 | +0.66 | +17.37% | 0.11 | 10 | 487 | 0.75 | 0.67 | 0.04 | -0.08 | 5/29/2026 | 5/29/2026 1:59:03 PM EST |
| 45.00 | 3.30 | 3.40 | 3.35 | 3.30 | +0.66 | +25.00% | 0.07 | 175 | 662 | 0.77 | 0.56 | 0.05 | -0.08 | 5/29/2026 | 5/29/2026 1:59:03 PM EST |
| 47.50 | 2.25 | 2.35 | 2.30 | 2.30 | +0.65 | +39.40% | 0.05 | 121 | 1,755 | 0.76 | 0.43 | 0.05 | -0.08 | 5/29/2026 | 5/29/2026 1:59:03 PM EST |
| 50.00 | 1.45 | 1.50 | 1.48 | 1.48 | +0.38 | +34.55% | 0.03 | 60 | 361 | 0.74 | 0.31 | 0.05 | -0.07 | 5/29/2026 | 5/29/2026 1:59:03 PM EST |
| 55.00 | 0.40 | 0.70 | 0.55 | 0.65 | +0.25 | +62.50% | 0.01 | 417 | 56 | 0.72 | 0.15 | 0.03 | -0.04 | 5/29/2026 | 5/29/2026 1:59:03 PM EST |
| 60.00 | 0.10 | 0.70 | 0.40 | 0.31 | +0.23 | +287.50% | 0.01 | 1 | 17 | 0.82 | 0.06 | 0.02 | -0.02 | 5/29/2026 | 5/29/2026 1:59:03 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 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.54 | -0.01 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 1:59:03 PM EST |
| 27.50 | 0.00 | 0.40 | 0.20 | 0.38 | +0.21 | +123.53% | 0.01 | 10 | 51 | 1.48 | -0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 1:59:03 PM EST |
| 30.00 | 0.15 | 0.35 | 0.25 | 0.48 | +0.13 | +37.15% | 0.01 | 10 | 356 | 1.12 | -0.04 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 1:59:03 PM EST |
| 32.50 | 0.25 | 0.45 | 0.35 | 0.33 | -0.09 | -21.43% | 0.01 | 39 | 1,137 | 1.04 | -0.06 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 1:59:03 PM EST |
| 35.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.05 | -9.10% | 0.01 | 17 | 913 | 0.96 | -0.10 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 1:59:03 PM EST |
| 37.50 | 0.65 | 1.00 | 0.83 | 0.81 | -0.14 | -14.74% | 0.02 | 13 | 830 | 0.88 | -0.15 | 0.03 | -0.06 | 5/29/2026 | 5/29/2026 1:59:03 PM EST |
| 40.00 | 1.25 | 1.35 | 1.30 | 1.39 | -0.11 | -7.34% | 0.03 | 6 | 243 | 0.81 | -0.23 | 0.03 | -0.07 | 5/29/2026 | 5/29/2026 1:59:03 PM EST |
| 42.50 | 2.00 | 2.10 | 2.05 | 2.10 | -0.55 | -20.76% | 0.05 | 23 | 105 | 0.79 | -0.33 | 0.04 | -0.08 | 5/29/2026 | 5/29/2026 1:59:03 PM EST |
| 45.00 | 3.10 | 3.20 | 3.15 | 3.06 | -0.54 | -15.00% | 0.07 | 16 | 80 | 0.78 | -0.44 | 0.05 | -0.08 | 5/29/2026 | 5/29/2026 1:59:03 PM EST |
| 47.50 | 4.50 | 4.60 | 4.55 | 4.50 | -0.87 | -16.21% | 0.10 | 12 | 10 | 0.75 | -0.57 | 0.05 | -0.08 | 5/29/2026 | 5/29/2026 1:59:03 PM EST |
| 50.00 | 5.90 | 6.40 | 6.15 | 8.50 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.74 | -0.69 | 0.05 | -0.07 | 5/27/2026 | 5/29/2026 1:59:03 PM EST |
| 55.00 | 9.90 | 12.30 | 11.10 | % | 0.20 | 0 | 0 | 1.00 | -0.85 | 0.03 | -0.04 | 5/29/2026 1:59:03 PM EST | |||
| 60.00 | 14.60 | 16.30 | 15.45 | % | 0.26 | 0 | 0 | 1.35 | -0.94 | 0.02 | -0.02 | 5/29/2026 1:59:03 PM EST |