Options Chain for CARGURUS INC COM CL A (CARG) - $29.24 as of 10/8/2026 9:10:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 6.70 | 9.60 | 8.15 | % | 0.39 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST | |||
| 22.00 | 6.30 | 8.70 | 7.50 | % | 0.34 | 0 | 0 | 2.69 | 0.99 | 0.01 | -0.01 | 10/8/2026 3:59:51 PM EST | |||
| 23.00 | 5.30 | 7.80 | 6.55 | % | 0.28 | 0 | 0 | 2.51 | 0.98 | 0.01 | -0.01 | 10/8/2026 3:59:51 PM EST | |||
| 24.00 | 4.40 | 6.80 | 5.60 | % | 0.23 | 0 | 0 | 2.25 | 0.96 | 0.02 | -0.02 | 10/8/2026 3:59:51 PM EST | |||
| 25.00 | 3.40 | 5.80 | 4.60 | % | 0.18 | 0 | 0 | 1.99 | 0.93 | 0.04 | -0.03 | 10/8/2026 3:59:51 PM EST | |||
| 26.00 | 2.40 | 4.90 | 3.65 | 5.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.81 | 0.87 | 0.06 | -0.05 | 9/23/2026 | 10/8/2026 3:59:51 PM EST |
| 27.00 | 0.95 | 3.90 | 2.43 | % | 0.09 | 0 | 0 | 1.55 | 0.78 | 0.09 | -0.06 | 10/8/2026 3:59:51 PM EST | |||
| 28.00 | 0.25 | 3.50 | 1.88 | % | 0.07 | 0 | 0 | 1.65 | 0.68 | 0.11 | -0.07 | 10/8/2026 3:59:51 PM EST | |||
| 29.00 | 0.00 | 2.30 | 1.15 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.24 | 0.55 | 0.13 | -0.08 | 10/5/2026 | 10/8/2026 3:59:51 PM EST |
| 30.00 | 0.05 | 1.80 | 0.93 | 4.60 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.70 | 0.42 | 0.13 | -0.08 | 9/4/2026 | 10/8/2026 3:59:51 PM EST |
| 31.00 | 0.00 | 1.45 | 0.73 | 0.91 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.23 | 0.31 | 0.12 | -0.07 | 9/28/2026 | 10/8/2026 3:59:51 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.98 | 0.21 | 0.10 | -0.06 | 10/1/2026 | 10/8/2026 3:59:51 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.14 | 0.14 | 0.07 | -0.04 | 10/7/2026 | 10/8/2026 3:59:51 PM EST |
| 34.00 | 0.00 | 0.50 | 0.25 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.09 | 0.09 | 0.05 | -0.03 | 9/21/2026 | 10/8/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.42 | 0.05 | 0.03 | -0.02 | 9/21/2026 | 10/8/2026 3:59:51 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.55 | 0.03 | 0.02 | -0.01 | 9/21/2026 | 10/8/2026 3:59:51 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.66 | 0.02 | 0.01 | -0.01 | 9/21/2026 | 10/8/2026 3:59:51 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.78 | 0.01 | 0.01 | 0.00 | 9/21/2026 | 10/8/2026 3:59:51 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.89 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/8/2026 3:59:51 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/8/2026 3:59:51 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.36 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/8/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.10 | -0.01 | 0.01 | -0.01 | 10/8/2026 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.87 | -0.02 | 0.01 | -0.01 | 10/8/2026 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.65 | -0.04 | 0.02 | -0.02 | 10/8/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.43 | -0.07 | 0.04 | -0.03 | 10/8/2026 3:59:51 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | -0.13 | 0.06 | -0.05 | 9/14/2026 | 10/8/2026 3:59:51 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.00 | -0.22 | 0.09 | -0.06 | 10/6/2026 | 10/8/2026 3:59:51 PM EST |
| 28.00 | 0.00 | 0.85 | 0.43 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.84 | -0.32 | 0.11 | -0.07 | 10/1/2026 | 10/8/2026 3:59:51 PM EST |
| 29.00 | 0.10 | 2.15 | 1.13 | 0.44 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.72 | -0.45 | 0.13 | -0.08 | 9/28/2026 | 10/8/2026 3:59:51 PM EST |
| 30.00 | 0.35 | 1.95 | 1.15 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 927 | 0.91 | -0.58 | 0.13 | -0.08 | 10/7/2026 | 10/8/2026 3:59:51 PM EST |
| 31.00 | 1.05 | 3.20 | 2.13 | 1.62 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.27 | -0.69 | 0.12 | -0.07 | 9/23/2026 | 10/8/2026 3:59:51 PM EST |
| 32.00 | 1.70 | 3.70 | 2.70 | 2.20 | 0.00 | 0.00% | 0.08 | 0 | 13 | 1.16 | -0.79 | 0.10 | -0.06 | 9/23/2026 | 10/8/2026 3:59:51 PM EST |
| 33.00 | 2.45 | 4.90 | 3.68 | 2.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.45 | -0.86 | 0.07 | -0.04 | 9/29/2026 | 10/8/2026 3:59:51 PM EST |
| 34.00 | 3.40 | 5.90 | 4.65 | 5.20 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.61 | -0.91 | 0.05 | -0.03 | 10/6/2026 | 10/8/2026 3:59:51 PM EST |
| 35.00 | 4.30 | 6.80 | 5.55 | 4.37 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.69 | -0.95 | 0.03 | -0.02 | 9/28/2026 | 10/8/2026 3:59:51 PM EST |
| 36.00 | 5.30 | 8.00 | 6.65 | % | 0.18 | 0 | 0 | 1.96 | -0.97 | 0.02 | -0.01 | 10/8/2026 3:59:51 PM EST | |||
| 37.00 | 7.00 | 9.00 | 8.00 | % | 0.22 | 0 | 0 | 2.09 | -0.98 | 0.01 | -0.01 | 10/8/2026 3:59:51 PM EST | |||
| 38.00 | 8.00 | 10.00 | 9.00 | % | 0.24 | 0 | 0 | 2.22 | -0.99 | 0.01 | 0.00 | 10/8/2026 3:59:51 PM EST | |||
| 39.00 | 9.00 | 11.00 | 10.00 | % | 0.26 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST | |||
| 40.00 | 10.10 | 12.30 | 11.20 | % | 0.28 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST | |||
| 41.00 | 10.90 | 13.30 | 12.10 | % | 0.30 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST | |||
| 42.00 | 11.90 | 14.30 | 13.10 | 10.60 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/8/2026 3:59:51 PM EST |
| 43.00 | 12.90 | 15.30 | 14.10 | % | 0.33 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST | |||
| 44.00 | 13.90 | 16.30 | 15.10 | % | 0.34 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST | |||
| 45.00 | 14.90 | 17.30 | 16.10 | % | 0.36 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST |