Options Chain for CARMAX INC COM (KMX) - $45.25 as of 4/10/2026 6:22:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 26.50 | 28.10 | 27.30 | % | 1.36 | 0 | 12 | 5.20 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 22.50 | 24.00 | 26.00 | 25.00 | % | 1.11 | 0 | 1 | 5.02 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 25.00 | 21.50 | 23.50 | 22.50 | % | 0.90 | 0 | 6 | 4.02 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 27.50 | 19.00 | 21.70 | 20.35 | 13.00 | 0.00 | 0.00% | 0.74 | 0 | 33 | 3.70 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:59:12 AM EST |
| 30.00 | 16.50 | 18.40 | 17.45 | 17.05 | +6.13 | +56.14% | 0.58 | 1 | 53 | 2.86 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 32.50 | 14.00 | 15.60 | 14.80 | 14.82 | +4.19 | +39.42% | 0.46 | 1 | 16 | 2.45 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 35.00 | 11.70 | 13.10 | 12.40 | 12.33 | +2.03 | +19.71% | 0.35 | 1 | 259 | 2.21 | 0.98 | 0.01 | -0.03 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 37.50 | 9.80 | 10.80 | 10.30 | 9.75 | +3.47 | +55.26% | 0.27 | 1 | 183 | 2.04 | 0.95 | 0.02 | -0.08 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 40.00 | 7.80 | 8.50 | 8.15 | 8.15 | +1.16 | +16.60% | 0.20 | 111 | 603 | 1.40 | 0.90 | 0.03 | -0.14 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 42.50 | 5.70 | 6.30 | 6.00 | 5.96 | +1.17 | +24.43% | 0.14 | 13 | 1,261 | 1.32 | 0.81 | 0.04 | -0.20 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 45.00 | 4.00 | 4.20 | 4.10 | 4.07 | +0.76 | +22.97% | 0.09 | 244 | 2,246 | 1.28 | 0.69 | 0.06 | -0.26 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 47.50 | 2.55 | 2.70 | 2.63 | 2.49 | +0.49 | +24.50% | 0.06 | 233 | 1,266 | 1.23 | 0.54 | 0.07 | -0.28 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 50.00 | 1.30 | 1.50 | 1.40 | 1.45 | +0.33 | +29.47% | 0.03 | 552 | 2,075 | 1.14 | 0.37 | 0.06 | -0.26 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 52.50 | 0.75 | 0.80 | 0.78 | 0.80 | +0.32 | +66.67% | 0.01 | 209 | 2,170 | 1.15 | 0.23 | 0.05 | -0.21 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 55.00 | 0.35 | 0.45 | 0.40 | 0.45 | +0.15 | +50.00% | 0.01 | 203 | 5,772 | 1.12 | 0.13 | 0.04 | -0.14 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 57.50 | 0.15 | 0.20 | 0.18 | 0.15 | -0.02 | -11.77% | 0.00 | 251 | 501 | 1.13 | 0.07 | 0.02 | -0.09 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.02 | -22.23% | 0.00 | 35 | 1,274 | 1.20 | 0.03 | 0.01 | -0.05 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 62.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.47 | 0.01 | 0.01 | -0.03 | 4/8/2026 | 4/13/2026 10:59:12 AM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,033 | 1.37 | 0.01 | 0.00 | -0.01 | 4/10/2026 | 4/13/2026 10:59:12 AM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 337 | 1.51 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 10:59:12 AM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,130 | 1.64 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:59:12 AM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 546 | 1.88 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 314 | 2.10 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 85.00 | 0.00 | 0.05 | 0.03 | 0.01 | % | 0.00 | 5 | 665 | 2.31 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:12 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 22.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 270 | 4.94 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:59:12 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 741 | 2.75 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:12 AM EST |
| 27.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 514 | 3.88 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:12 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 123 | 918 | 2.04 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 665 | 778 | 1.92 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 35.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.12 | -54.55% | 0.00 | 145 | 2,328 | 1.52 | -0.02 | 0.01 | -0.03 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 37.50 | 0.15 | 0.20 | 0.18 | 0.18 | -0.14 | -43.75% | 0.00 | 38 | 4,551 | 1.45 | -0.05 | 0.02 | -0.08 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 40.00 | 0.35 | 0.40 | 0.38 | 0.35 | -0.20 | -36.37% | 0.01 | 70 | 4,005 | 1.41 | -0.10 | 0.03 | -0.14 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 42.50 | 0.70 | 0.80 | 0.75 | 0.73 | -0.22 | -23.16% | 0.02 | 79 | 1,073 | 1.32 | -0.19 | 0.04 | -0.20 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 45.00 | 1.30 | 1.35 | 1.33 | 1.38 | -0.37 | -21.15% | 0.03 | 1,441 | 1,596 | 1.25 | -0.31 | 0.06 | -0.26 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 47.50 | 2.20 | 2.30 | 2.25 | 2.25 | -0.67 | -22.95% | 0.05 | 110 | 467 | 1.18 | -0.46 | 0.07 | -0.28 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 50.00 | 3.40 | 3.80 | 3.60 | 3.73 | -0.87 | -18.92% | 0.07 | 7 | 341 | 1.12 | -0.63 | 0.06 | -0.26 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 52.50 | 5.30 | 6.50 | 5.90 | 10.26 | 0.00 | 0.00% | 0.11 | 0 | 134 | 1.16 | -0.77 | 0.05 | -0.21 | 4/7/2026 | 4/13/2026 10:59:12 AM EST |
| 55.00 | 7.20 | 8.70 | 7.95 | 10.95 | 0.00 | 0.00% | 0.14 | 0 | 84 | 1.82 | -0.87 | 0.04 | -0.14 | 4/8/2026 | 4/13/2026 10:59:12 AM EST |
| 57.50 | 9.40 | 11.10 | 10.25 | 10.25 | -5.44 | -34.68% | 0.18 | 1 | 58 | 2.04 | -0.93 | 0.02 | -0.09 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 60.00 | 11.90 | 13.60 | 12.75 | 12.74 | -5.41 | -29.81% | 0.21 | 1 | 19 | 2.37 | -0.97 | 0.01 | -0.05 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 62.50 | 14.40 | 16.20 | 15.30 | % | 0.24 | 0 | 13 | 2.61 | -0.99 | 0.01 | -0.03 | 4/13/2026 10:59:12 AM EST | |||
| 65.00 | 16.90 | 18.70 | 17.80 | % | 0.27 | 0 | 0 | 2.76 | -0.99 | 0.00 | -0.01 | 4/13/2026 10:59:12 AM EST | |||
| 67.50 | 19.40 | 21.00 | 20.20 | % | 0.30 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 70.00 | 21.80 | 23.50 | 22.65 | % | 0.32 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 75.00 | 26.90 | 28.50 | 27.70 | % | 0.37 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 80.00 | 31.80 | 33.50 | 32.65 | % | 0.41 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 85.00 | 37.00 | 38.50 | 37.75 | % | 0.44 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST |