Options Chain for CARGURUS INC COM CL A (CARG) - $34.60 as of 8/29/2025 8:21:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.80 | 16.70 | 15.25 | % | 0.76 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 23.00 | 11.40 | 13.70 | 12.55 | % | 0.55 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 24.00 | 10.40 | 12.70 | 11.55 | % | 0.48 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 25.00 | 9.40 | 11.70 | 10.55 | % | 0.42 | 0 | 0 | 1.31 | 0.99 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 26.00 | 8.10 | 10.80 | 9.45 | % | 0.36 | 0 | 0 | 1.24 | 0.99 | 0.01 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 27.00 | 7.10 | 9.80 | 8.45 | % | 0.31 | 0 | 0 | 1.14 | 0.98 | 0.01 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 28.00 | 6.20 | 8.80 | 7.50 | % | 0.27 | 0 | 0 | 1.04 | 0.95 | 0.02 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 29.00 | 5.20 | 7.90 | 6.55 | % | 0.23 | 0 | 0 | 0.98 | 0.92 | 0.03 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 30.00 | 4.30 | 7.00 | 5.65 | % | 0.19 | 0 | 0 | 0.90 | 0.89 | 0.04 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 31.00 | 3.40 | 6.20 | 4.80 | 2.28 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.86 | 0.83 | 0.06 | -0.01 | 8/14/2025 | 8/29/2025 3:59:55 PM EST |
| 32.00 | 2.30 | 5.30 | 3.80 | 1.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.78 | 0.76 | 0.07 | -0.02 | 8/14/2025 | 8/29/2025 3:59:55 PM EST |
| 33.00 | 2.50 | 2.90 | 2.70 | % | 0.08 | 0 | 0 | 0.34 | 0.69 | 0.09 | -0.02 | 8/29/2025 3:59:55 PM EST | |||
| 34.00 | 1.85 | 2.10 | 1.98 | 0.90 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.32 | 0.60 | 0.10 | -0.02 | 8/21/2025 | 8/29/2025 3:59:55 PM EST |
| 35.00 | 1.35 | 1.55 | 1.45 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.31 | 0.49 | 0.10 | -0.02 | 8/22/2025 | 8/29/2025 3:59:55 PM EST |
| 36.00 | 0.90 | 1.10 | 1.00 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.30 | 0.40 | 0.10 | -0.02 | 8/21/2025 | 8/29/2025 3:59:55 PM EST |
| 37.00 | 0.60 | 0.75 | 0.68 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.30 | 0.31 | 0.09 | -0.02 | 8/25/2025 | 8/29/2025 3:59:55 PM EST |
| 38.00 | 0.40 | 0.55 | 0.48 | 0.50 | +0.04 | +8.70% | 0.01 | 2 | 1 | 0.30 | 0.24 | 0.08 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 39.00 | 0.25 | 0.45 | 0.35 | 0.36 | % | 0.01 | 2 | 0 | 0.31 | 0.18 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST | |
| 40.00 | 0.15 | 0.35 | 0.25 | % | 0.01 | 0 | 0 | 0.32 | 0.14 | 0.05 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.04 | 0.01 | 0.01 | 0.00 | 8/29/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.36 | -0.01 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 26.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.26 | -0.01 | 0.01 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | -0.02 | 0.01 | 0.00 | 8/20/2025 | 8/29/2025 3:59:55 PM EST |
| 28.00 | 0.05 | 1.85 | 0.95 | % | 0.03 | 0 | 0 | 0.78 | -0.05 | 0.02 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 29.00 | 0.10 | 1.80 | 0.95 | % | 0.03 | 0 | 0 | 0.71 | -0.08 | 0.03 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 30.00 | 0.15 | 2.35 | 1.25 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 103 | 0.66 | -0.11 | 0.04 | -0.01 | 8/19/2025 | 8/29/2025 3:59:55 PM EST |
| 31.00 | 0.30 | 0.70 | 0.50 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 307 | 0.34 | -0.17 | 0.06 | -0.01 | 8/22/2025 | 8/29/2025 3:59:55 PM EST |
| 32.00 | 0.45 | 0.85 | 0.65 | % | 0.02 | 0 | 0 | 0.34 | -0.24 | 0.07 | -0.02 | 8/29/2025 3:59:55 PM EST | |||
| 33.00 | 0.75 | 1.00 | 0.88 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.32 | -0.31 | 0.09 | -0.02 | 8/22/2025 | 8/29/2025 3:59:55 PM EST |
| 34.00 | 1.05 | 1.30 | 1.18 | 2.83 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.30 | -0.40 | 0.10 | -0.02 | 8/20/2025 | 8/29/2025 3:59:55 PM EST |
| 35.00 | 1.50 | 1.75 | 1.63 | % | 0.05 | 0 | 0 | 0.29 | -0.51 | 0.10 | -0.02 | 8/29/2025 3:59:55 PM EST | |||
| 36.00 | 2.20 | 2.25 | 2.23 | 2.25 | % | 0.06 | 2 | 0 | 0.29 | -0.60 | 0.10 | -0.02 | 8/29/2025 | 8/29/2025 3:59:55 PM EST | |
| 37.00 | 2.80 | 3.10 | 2.95 | % | 0.08 | 0 | 0 | 0.30 | -0.69 | 0.09 | -0.02 | 8/29/2025 3:59:55 PM EST | |||
| 38.00 | 3.60 | 4.60 | 4.10 | % | 0.11 | 0 | 0 | 0.38 | -0.76 | 0.08 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 39.00 | 4.40 | 5.10 | 4.75 | % | 0.12 | 0 | 0 | 0.32 | -0.82 | 0.06 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 40.00 | 5.00 | 6.30 | 5.65 | % | 0.14 | 0 | 0 | 0.54 | -0.86 | 0.05 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 45.00 | 9.50 | 11.50 | 10.50 | % | 0.23 | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:55 PM EST |