Options Chain for CARGURUS INC COM CL A (CARG) - $31.61 as of 5/28/2025 5:51:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.30 | 14.30 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 25.00 | 6.30 | 9.40 | % | 0 | 0 | 1.23 | 0.97 | 0.02 | -0.01 | 5/28/2025 3:59:59 PM EST | |||
| 26.00 | 5.40 | 8.40 | % | 0 | 0 | 1.13 | 0.94 | 0.03 | -0.01 | 5/28/2025 3:59:59 PM EST | |||
| 27.00 | 4.50 | 7.40 | % | 0 | 0 | 1.02 | 0.90 | 0.04 | -0.01 | 5/28/2025 3:59:59 PM EST | |||
| 28.00 | 4.30 | 4.60 | % | 0 | 0 | 0.44 | 0.85 | 0.05 | -0.01 | 5/28/2025 3:59:59 PM EST | |||
| 29.00 | 3.50 | 3.80 | 3.72 | -0.32 | -7.93% | 6 | 8 | 0.36 | 0.79 | 0.07 | -0.02 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 30.00 | 2.75 | 3.00 | 3.05 | -0.26 | -7.86% | 6 | 8 | 0.35 | 0.72 | 0.08 | -0.02 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 31.00 | 2.10 | 2.35 | 2.15 | -0.15 | -6.53% | 12 | 20 | 0.34 | 0.63 | 0.09 | -0.02 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 32.00 | 1.55 | 1.90 | % | 0 | 0 | 0.35 | 0.54 | 0.10 | -0.02 | 5/28/2025 3:59:59 PM EST | |||
| 33.00 | 1.05 | 1.25 | 1.15 | 0.00 | 0.00% | 0 | 4 | 0.32 | 0.44 | 0.10 | -0.02 | 5/21/2025 | 5/28/2025 3:59:59 PM EST |
| 34.00 | 0.70 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 4 | 0.32 | 0.34 | 0.10 | -0.01 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 35.00 | 0.45 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 18 | 0.32 | 0.25 | 0.08 | -0.01 | 5/21/2025 | 5/28/2025 3:59:59 PM EST |
| 36.00 | 0.10 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 24 | 0.31 | 0.18 | 0.07 | -0.01 | 5/21/2025 | 5/28/2025 3:59:59 PM EST |
| 37.00 | 0.10 | 1.00 | 0.21 | 0.00 | 0.00% | 0 | 47 | 0.46 | 0.12 | 0.05 | -0.01 | 5/21/2025 | 5/28/2025 3:59:59 PM EST |
| 38.00 | 0.00 | 0.90 | % | 0 | 0 | 0.57 | 0.09 | 0.04 | -0.01 | 5/28/2025 3:59:59 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.05 | 0.03 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.03 | 0.02 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.02 | 0.01 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.01 | 0.01 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.40 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 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 | 0.60 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | -0.03 | 0.02 | -0.01 | 5/28/2025 3:59:59 PM EST | |||
| 26.00 | 0.10 | 0.95 | % | 0 | 0 | 0.54 | -0.06 | 0.03 | -0.01 | 5/28/2025 3:59:59 PM EST | |||
| 27.00 | 0.15 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.10 | 0.04 | -0.01 | 5/21/2025 | 5/28/2025 3:59:59 PM EST |
| 28.00 | 0.25 | 0.55 | % | 0 | 0 | 0.39 | -0.15 | 0.05 | -0.01 | 5/28/2025 3:59:59 PM EST | |||
| 29.00 | 0.50 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.21 | 0.07 | -0.02 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 30.00 | 0.75 | 0.95 | % | 0 | 0 | 0.37 | -0.28 | 0.08 | -0.02 | 5/28/2025 3:59:59 PM EST | |||
| 31.00 | 1.05 | 1.30 | 1.15 | +0.05 | +4.55% | 1 | 1 | 0.36 | -0.37 | 0.09 | -0.02 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 32.00 | 1.45 | 1.75 | % | 0 | 0 | 0.35 | -0.46 | 0.10 | -0.02 | 5/28/2025 3:59:59 PM EST | |||
| 33.00 | 2.00 | 2.25 | 1.85 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.56 | 0.10 | -0.02 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 34.00 | 2.55 | 2.90 | 2.55 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.66 | 0.10 | -0.01 | 5/20/2025 | 5/28/2025 3:59:59 PM EST |
| 35.00 | 2.80 | 4.30 | % | 0 | 0 | 0.51 | -0.75 | 0.08 | -0.01 | 5/28/2025 3:59:59 PM EST | |||
| 36.00 | 3.70 | 5.20 | % | 0 | 0 | 0.55 | -0.82 | 0.07 | -0.01 | 5/28/2025 3:59:59 PM EST | |||
| 37.00 | 4.80 | 5.90 | % | 0 | 0 | 0.54 | -0.88 | 0.05 | -0.01 | 5/28/2025 3:59:59 PM EST | |||
| 38.00 | 5.40 | 7.40 | % | 0 | 0 | 0.71 | -0.91 | 0.04 | -0.01 | 5/28/2025 3:59:59 PM EST | |||
| 39.00 | 6.30 | 8.40 | % | 0 | 0 | 0.77 | -0.95 | 0.03 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 40.00 | 7.50 | 9.90 | % | 0 | 0 | 0.93 | -0.97 | 0.02 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 41.00 | 8.60 | 10.70 | % | 0 | 0 | 0.93 | -0.98 | 0.01 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 42.00 | 9.40 | 12.00 | % | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 45.00 | 12.40 | 14.80 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST |