Options Chain for CARGURUS INC COM CL A (CARG) - $29.72 as of 3/28/2025 2:34:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 8.40 | 11.00 | % | 0 | 0 | 1.59 | 0.95 | 0.02 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 22.00 | 7.00 | 8.60 | % | 0 | 0 | 0.75 | 0.90 | 0.03 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 23.00 | 6.00 | 6.90 | % | 0 | 0 | 0.58 | 0.86 | 0.03 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 24.00 | 5.40 | 6.70 | % | 0 | 0 | 0.99 | 0.83 | 0.04 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 25.00 | 4.50 | 5.10 | % | 0 | 0 | 0.53 | 0.78 | 0.05 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 26.00 | 3.90 | 4.20 | 4.80 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.73 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 27.00 | 3.30 | 3.50 | 3.25 | -0.85 | -20.74% | 1 | 4 | 0.54 | 0.67 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 28.00 | 2.70 | 2.85 | 4.83 | 0.00 | 0.00% | 0 | 18 | 0.53 | 0.61 | 0.07 | -0.03 | 3/7/2025 | 3/28/2025 3:59:54 PM EST |
| 29.00 | 2.10 | 2.40 | 8.30 | 0.00 | 0.00% | 0 | 11 | 0.53 | 0.55 | 0.07 | -0.03 | 11/21/2024 | 3/28/2025 3:59:54 PM EST |
| 30.00 | 1.70 | 1.85 | 2.65 | 0.00 | 0.00% | 0 | 19 | 0.51 | 0.47 | 0.07 | -0.02 | 3/18/2025 | 3/28/2025 3:59:54 PM EST |
| 31.00 | 1.25 | 1.45 | 2.65 | 0.00 | 0.00% | 0 | 24 | 0.50 | 0.40 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 32.00 | 1.00 | 1.10 | 2.15 | 0.00 | 0.00% | 0 | 9 | 0.50 | 0.33 | 0.07 | -0.02 | 3/17/2025 | 3/28/2025 3:59:54 PM EST |
| 33.00 | 0.65 | 0.85 | 1.30 | 0.00 | 0.00% | 0 | 18 | 0.47 | 0.26 | 0.06 | -0.02 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 34.00 | 0.50 | 0.65 | 2.30 | 0.00 | 0.00% | 0 | 33 | 0.48 | 0.20 | 0.06 | -0.01 | 3/3/2025 | 3/28/2025 3:59:54 PM EST |
| 35.00 | 0.35 | 0.50 | 0.85 | 0.00 | 0.00% | 0 | 13 | 0.52 | 0.16 | 0.05 | -0.01 | 3/19/2025 | 3/28/2025 3:59:54 PM EST |
| 36.00 | 0.20 | 0.40 | 0.60 | 0.00 | 0.00% | 0 | 62 | 0.48 | 0.12 | 0.04 | -0.01 | 3/20/2025 | 3/28/2025 3:59:54 PM EST |
| 37.00 | 0.10 | 0.30 | 0.60 | 0.00 | 0.00% | 0 | 19 | 0.46 | 0.09 | 0.03 | -0.01 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 38.00 | 0.10 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 12 | 0.48 | 0.07 | 0.03 | -0.01 | 3/17/2025 | 3/28/2025 3:59:54 PM EST |
| 39.00 | 0.05 | 0.15 | 3.80 | 0.00 | 0.00% | 0 | 8 | 0.46 | 0.06 | 0.02 | -0.01 | 2/19/2025 | 3/28/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | -0.23 | -60.53% | 1 | 9 | 0.64 | 0.04 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 41.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 9 | 0.87 | 0.03 | 0.01 | 0.00 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 42.00 | 0.00 | 0.75 | 2.05 | 0.00 | 0.00% | 0 | 31 | 0.91 | 0.02 | 0.01 | 0.00 | 2/20/2025 | 3/28/2025 3:59:54 PM EST |
| 43.00 | 0.00 | 1.35 | 2.60 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.01 | 0.01 | 0.00 | 1/31/2025 | 3/28/2025 3:59:54 PM EST |
| 44.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.01 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.75 | 2.55 | 0.00 | 0.00% | 0 | 23 | 1.01 | 0.01 | 0.00 | 0.00 | 1/31/2025 | 3/28/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 18 | 1.17 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 3/28/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 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 | 0.45 | % | 0 | 0 | 0.86 | -0.05 | 0.02 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 22.00 | 0.10 | 0.40 | % | 0 | 0 | 0.51 | -0.10 | 0.03 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 23.00 | 0.25 | 0.60 | % | 0 | 0 | 0.58 | -0.14 | 0.03 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 24.00 | 0.35 | 0.80 | % | 0 | 0 | 0.76 | -0.17 | 0.04 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 25.00 | 0.60 | 1.10 | % | 0 | 0 | 0.59 | -0.22 | 0.05 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 26.00 | 1.00 | 1.20 | 0.78 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.27 | 0.05 | -0.03 | 2/21/2025 | 3/28/2025 3:59:54 PM EST |
| 27.00 | 1.35 | 1.60 | 1.00 | 0.00 | 0.00% | 0 | 19 | 0.58 | -0.33 | 0.06 | -0.03 | 3/11/2025 | 3/28/2025 3:59:54 PM EST |
| 28.00 | 1.75 | 1.90 | 1.65 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.39 | 0.07 | -0.03 | 3/7/2025 | 3/28/2025 3:59:54 PM EST |
| 29.00 | 2.05 | 2.45 | 1.07 | 0.00 | 0.00% | 0 | 6 | 0.54 | -0.45 | 0.07 | -0.03 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 30.00 | 2.70 | 2.95 | 2.35 | 0.00 | 0.00% | 0 | 6 | 0.54 | -0.53 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 31.00 | 3.30 | 3.50 | 3.50 | +0.73 | +26.36% | 2 | 10 | 0.53 | -0.60 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 32.00 | 4.00 | 4.20 | 2.25 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.67 | 0.07 | -0.02 | 3/3/2025 | 3/28/2025 3:59:54 PM EST |
| 33.00 | 4.60 | 5.10 | 3.23 | 0.00 | 0.00% | 0 | 6 | 0.52 | -0.74 | 0.06 | -0.02 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 34.00 | 5.50 | 6.00 | 5.70 | +1.70 | +42.50% | 10 | 21 | 0.60 | -0.80 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 35.00 | 6.30 | 6.90 | 4.40 | 0.00 | 0.00% | 0 | 9 | 0.62 | -0.84 | 0.05 | -0.01 | 3/12/2025 | 3/28/2025 3:59:54 PM EST |
| 36.00 | 6.70 | 8.00 | 4.95 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.88 | 0.04 | -0.01 | 2/21/2025 | 3/28/2025 3:59:54 PM EST |
| 37.00 | 8.00 | 8.60 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.91 | 0.03 | -0.01 | 1/8/2025 | 3/28/2025 3:59:54 PM EST |
| 38.00 | 8.90 | 9.80 | 3.30 | 0.00 | 0.00% | 0 | 7 | 0.65 | -0.93 | 0.03 | -0.01 | 2/19/2025 | 3/28/2025 3:59:54 PM EST |
| 39.00 | 9.90 | 10.90 | 8.60 | 0.00 | 0.00% | 0 | 2 | 0.85 | -0.94 | 0.02 | -0.01 | 2/21/2025 | 3/28/2025 3:59:54 PM EST |
| 40.00 | 10.60 | 12.00 | 5.83 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.96 | 0.02 | 0.00 | 12/30/2024 | 3/28/2025 3:59:54 PM EST |
| 41.00 | 11.80 | 12.70 | 5.00 | 0.00 | 0.00% | 0 | 7 | 0.71 | -0.97 | 0.01 | 0.00 | 2/19/2025 | 3/28/2025 3:59:54 PM EST |
| 42.00 | 12.60 | 13.90 | 7.01 | 0.00 | 0.00% | 0 | 1 | 0.97 | -0.98 | 0.01 | 0.00 | 12/30/2024 | 3/28/2025 3:59:54 PM EST |
| 43.00 | 13.60 | 14.60 | 5.50 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 2/13/2025 | 3/28/2025 3:59:54 PM EST |
| 44.00 | 14.60 | 15.90 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 45.00 | 15.60 | 16.90 | % | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 50.00 | 20.80 | 21.80 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 55.00 | 25.50 | 27.60 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 60.00 | 30.90 | 33.00 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |