Options Chain for CARGURUS INC COM CL A (CARG) - $33.60 as of 7/29/2025 3:11:00 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 | 12.50 | 14.80 | 13.65 | % | 0.68 | 0 | 0 | 1.61 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 25.00 | 8.10 | 10.00 | 9.05 | % | 0.36 | 0 | 0 | 1.14 | 0.93 | 0.02 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 26.00 | 6.80 | 8.30 | 7.55 | % | 0.29 | 0 | 0 | 0.83 | 0.91 | 0.03 | -0.02 | 7/29/2025 1:58:50 PM EST | |||
| 27.00 | 5.80 | 7.80 | 6.80 | % | 0.25 | 0 | 0 | 0.89 | 0.87 | 0.03 | -0.02 | 7/29/2025 1:58:50 PM EST | |||
| 28.00 | 5.50 | 6.80 | 6.15 | % | 0.22 | 0 | 0 | 0.60 | 0.84 | 0.04 | -0.02 | 7/29/2025 1:58:50 PM EST | |||
| 29.00 | 4.20 | 6.60 | 5.40 | % | 0.19 | 0 | 0 | 0.34 | 0.79 | 0.05 | -0.02 | 7/29/2025 1:58:50 PM EST | |||
| 30.00 | 4.10 | 4.50 | 4.30 | % | 0.14 | 0 | 0 | 0.47 | 0.74 | 0.05 | -0.02 | 7/29/2025 1:58:50 PM EST | |||
| 31.00 | 3.40 | 3.80 | 3.60 | % | 0.12 | 0 | 0 | 0.48 | 0.68 | 0.06 | -0.02 | 7/29/2025 1:58:50 PM EST | |||
| 32.00 | 2.75 | 3.20 | 2.98 | % | 0.09 | 0 | 0 | 0.46 | 0.62 | 0.07 | -0.02 | 7/29/2025 1:58:50 PM EST | |||
| 33.00 | 2.20 | 2.60 | 2.40 | % | 0.07 | 0 | 0 | 0.45 | 0.55 | 0.07 | -0.02 | 7/29/2025 1:58:50 PM EST | |||
| 34.00 | 1.70 | 2.10 | 1.90 | 2.08 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.44 | 0.48 | 0.07 | -0.02 | 7/21/2025 | 7/29/2025 1:58:50 PM EST |
| 35.00 | 1.30 | 1.65 | 1.48 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.44 | 0.41 | 0.07 | -0.02 | 7/24/2025 | 7/29/2025 1:58:50 PM EST |
| 36.00 | 0.95 | 1.30 | 1.13 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.43 | 0.34 | 0.07 | -0.02 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 37.00 | 0.70 | 1.00 | 0.85 | 1.22 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.42 | 0.28 | 0.06 | -0.02 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 38.00 | 0.50 | 0.85 | 0.68 | % | 0.02 | 0 | 0 | 0.43 | 0.23 | 0.06 | -0.02 | 7/29/2025 1:58:50 PM EST | |||
| 39.00 | 0.30 | 0.60 | 0.45 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.41 | 0.18 | 0.05 | -0.01 | 7/17/2025 | 7/29/2025 1:58:50 PM EST |
| 40.00 | 0.25 | 0.50 | 0.38 | % | 0.01 | 0 | 0 | 0.43 | 0.14 | 0.04 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.59 | 0.11 | 0.04 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 42.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.53 | 0.08 | 0.03 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.74 | 0.03 | 0.01 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 50.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 7/29/2025 1:58:50 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 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 25.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.72 | -0.07 | 0.02 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.71 | -0.09 | 0.03 | -0.02 | 7/29/2025 1:58:50 PM EST | |||
| 27.00 | 0.30 | 0.75 | 0.53 | % | 0.02 | 0 | 0 | 0.55 | -0.13 | 0.03 | -0.02 | 7/29/2025 1:58:50 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.56 | -0.16 | 0.04 | -0.02 | 7/29/2025 1:58:50 PM EST | |||
| 29.00 | 0.65 | 0.95 | 0.80 | % | 0.03 | 0 | 0 | 0.50 | -0.21 | 0.05 | -0.02 | 7/29/2025 1:58:50 PM EST | |||
| 30.00 | 0.85 | 1.20 | 1.03 | % | 0.03 | 0 | 0 | 0.49 | -0.26 | 0.05 | -0.02 | 7/29/2025 1:58:50 PM EST | |||
| 31.00 | 1.15 | 1.55 | 1.35 | % | 0.04 | 0 | 0 | 0.48 | -0.32 | 0.06 | -0.02 | 7/29/2025 1:58:50 PM EST | |||
| 32.00 | 1.50 | 1.85 | 1.68 | % | 0.05 | 0 | 0 | 0.47 | -0.38 | 0.07 | -0.02 | 7/29/2025 1:58:50 PM EST | |||
| 33.00 | 1.95 | 2.35 | 2.15 | % | 0.07 | 0 | 0 | 0.46 | -0.45 | 0.07 | -0.02 | 7/29/2025 1:58:50 PM EST | |||
| 34.00 | 2.45 | 2.85 | 2.65 | % | 0.08 | 0 | 0 | 0.46 | -0.52 | 0.07 | -0.02 | 7/29/2025 1:58:50 PM EST | |||
| 35.00 | 3.10 | 3.50 | 3.30 | % | 0.09 | 0 | 0 | 0.45 | -0.59 | 0.07 | -0.02 | 7/29/2025 1:58:50 PM EST | |||
| 36.00 | 3.70 | 4.10 | 3.90 | % | 0.11 | 0 | 0 | 0.43 | -0.66 | 0.07 | -0.02 | 7/29/2025 1:58:50 PM EST | |||
| 37.00 | 4.40 | 4.90 | 4.65 | % | 0.13 | 0 | 0 | 0.44 | -0.72 | 0.06 | -0.02 | 7/29/2025 1:58:50 PM EST | |||
| 38.00 | 4.80 | 5.70 | 5.25 | % | 0.14 | 0 | 0 | 0.49 | -0.77 | 0.06 | -0.02 | 7/29/2025 1:58:50 PM EST | |||
| 39.00 | 5.30 | 6.80 | 6.05 | % | 0.16 | 0 | 0 | 0.57 | -0.82 | 0.05 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 40.00 | 6.20 | 7.90 | 7.05 | % | 0.18 | 0 | 0 | 0.64 | -0.86 | 0.04 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 41.00 | 7.40 | 8.90 | 8.15 | % | 0.20 | 0 | 0 | 0.69 | -0.89 | 0.04 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 42.00 | 8.40 | 9.80 | 9.10 | % | 0.22 | 0 | 0 | 0.70 | -0.92 | 0.03 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 45.00 | 11.10 | 12.60 | 11.85 | % | 0.26 | 0 | 0 | 0.64 | -0.97 | 0.01 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 50.00 | 16.20 | 18.50 | 17.35 | % | 0.35 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST |