Options Chain for CARGURUS INC COM CL A (CARG) - $28.82 as of 3/31/2025 3:24:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 8.00 | 11.30 | 10.40 | 0.00 | 0.00% | 0 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:46 PM EST |
| 22.00 | 6.40 | 9.40 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 23.00 | 5.60 | 8.30 | % | 0 | 0 | 2.04 | 0.99 | 0.01 | -0.01 | 3/31/2025 3:59:46 PM EST | |||
| 24.00 | 4.40 | 7.40 | % | 0 | 0 | 1.89 | 0.98 | 0.02 | -0.01 | 3/31/2025 3:59:46 PM EST | |||
| 25.00 | 2.80 | 5.80 | % | 0 | 0 | 1.41 | 0.94 | 0.04 | -0.02 | 3/31/2025 3:59:46 PM EST | |||
| 26.00 | 2.95 | 5.00 | 3.80 | 0.00 | 0.00% | 0 | 3 | 1.32 | 0.87 | 0.07 | -0.02 | 3/27/2025 | 3/31/2025 3:59:46 PM EST |
| 27.00 | 2.45 | 2.95 | % | 0 | 0 | 0.49 | 0.80 | 0.09 | -0.03 | 3/31/2025 3:59:46 PM EST | |||
| 28.00 | 1.70 | 1.95 | 2.20 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.69 | 0.12 | -0.03 | 3/27/2025 | 3/31/2025 3:59:46 PM EST |
| 29.00 | 1.10 | 1.95 | 1.00 | -2.90 | -74.36% | 20 | 1 | 0.57 | 0.56 | 0.15 | -0.03 | 3/31/2025 | 3/31/2025 3:59:46 PM EST |
| 30.00 | 0.60 | 1.55 | 2.40 | 0.00 | 0.00% | 0 | 12 | 0.56 | 0.40 | 0.16 | -0.03 | 3/25/2025 | 3/31/2025 3:59:46 PM EST |
| 31.00 | 0.30 | 0.45 | 0.30 | +0.02 | +7.15% | 25 | 30 | 0.39 | 0.26 | 0.13 | -0.02 | 3/31/2025 | 3/31/2025 3:59:46 PM EST |
| 32.00 | 0.15 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 24 | 0.40 | 0.15 | 0.10 | -0.02 | 3/27/2025 | 3/31/2025 3:59:46 PM EST |
| 33.00 | 0.05 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 245 | 0.45 | 0.09 | 0.06 | -0.01 | 3/27/2025 | 3/31/2025 3:59:46 PM EST |
| 34.00 | 0.05 | 0.40 | 1.20 | 0.00 | 0.00% | 0 | 69 | 0.55 | 0.05 | 0.04 | -0.01 | 3/28/2025 | 3/31/2025 3:59:46 PM EST |
| 35.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 49 | 0.98 | 0.02 | 0.02 | 0.00 | 3/26/2025 | 3/31/2025 3:59:46 PM EST |
| 36.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 49 | 1.37 | 0.01 | 0.01 | 0.00 | 3/12/2025 | 3/31/2025 3:59:46 PM EST |
| 37.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 3:59:46 PM EST |
| 38.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 39 | 1.23 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:46 PM EST |
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 23.00 | 0.00 | 0.65 | % | 0 | 0 | 1.21 | -0.01 | 0.01 | -0.01 | 3/31/2025 3:59:46 PM EST | |||
| 24.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.10 | -0.02 | 0.02 | -0.01 | 3/19/2025 | 3/31/2025 3:59:46 PM EST |
| 25.00 | 0.00 | 0.40 | % | 0 | 0 | 0.76 | -0.06 | 0.04 | -0.02 | 3/31/2025 3:59:46 PM EST | |||
| 26.00 | 0.05 | 0.30 | 0.30 | -0.03 | -9.10% | 1 | 10 | 0.46 | -0.13 | 0.07 | -0.02 | 3/31/2025 | 3/31/2025 3:59:46 PM EST |
| 27.00 | 0.30 | 0.45 | 0.44 | 0.00 | 0.00% | 0 | 15 | 0.48 | -0.20 | 0.09 | -0.03 | 3/14/2025 | 3/31/2025 3:59:46 PM EST |
| 28.00 | 0.50 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.47 | -0.31 | 0.12 | -0.03 | 3/21/2025 | 3/31/2025 3:59:46 PM EST |
| 29.00 | 0.85 | 1.05 | 1.19 | 0.00 | 0.00% | 0 | 35 | 0.43 | -0.44 | 0.15 | -0.03 | 3/28/2025 | 3/31/2025 3:59:46 PM EST |
| 30.00 | 1.40 | 2.55 | 0.50 | 0.00 | 0.00% | 0 | 31 | 0.62 | -0.60 | 0.16 | -0.03 | 3/26/2025 | 3/31/2025 3:59:46 PM EST |
| 31.00 | 1.80 | 2.30 | 1.85 | 0.00 | 0.00% | 0 | 502 | 1.18 | -0.74 | 0.13 | -0.02 | 3/13/2025 | 3/31/2025 3:59:46 PM EST |
| 32.00 | 1.65 | 4.00 | 2.55 | 0.00 | 0.00% | 0 | 9 | 1.24 | -0.85 | 0.10 | -0.02 | 3/27/2025 | 3/31/2025 3:59:46 PM EST |
| 33.00 | 2.35 | 4.40 | 3.70 | 0.00 | 0.00% | 0 | 9 | 0.98 | -0.91 | 0.06 | -0.01 | 3/28/2025 | 3/31/2025 3:59:46 PM EST |
| 34.00 | 3.60 | 6.10 | % | 0 | 0 | 1.39 | -0.95 | 0.04 | -0.01 | 3/31/2025 3:59:46 PM EST | |||
| 35.00 | 5.30 | 6.20 | 4.93 | 0.00 | 0.00% | 0 | 92 | 0.81 | -0.98 | 0.02 | 0.00 | 3/19/2025 | 3/31/2025 3:59:46 PM EST |
| 36.00 | 5.80 | 8.30 | 5.87 | 0.00 | 0.00% | 0 | 0 | 1.60 | -0.99 | 0.01 | 0.00 | 3/19/2025 | 3/31/2025 3:59:46 PM EST |
| 37.00 | 6.60 | 9.10 | 4.10 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 3:59:46 PM EST |
| 38.00 | 7.60 | 10.30 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 39.00 | 8.10 | 11.50 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 40.00 | 9.50 | 12.30 | 11.61 | 0.00 | 0.00% | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:46 PM EST |
| 41.00 | 10.60 | 13.20 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 42.00 | 11.40 | 14.10 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 43.00 | 13.20 | 15.50 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 44.00 | 13.60 | 16.30 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 45.00 | 14.80 | 16.90 | 14.70 | 0.00 | 0.00% | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:46 PM EST |
| 46.00 | 15.40 | 18.30 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 47.00 | 16.70 | 19.60 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 48.00 | 17.70 | 20.50 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST |