Options Chain for CARGURUS INC COM CL A (CARG) - $30.86 as of 5/30/2025 6:31:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 12.10 | 14.30 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 20.00 | 10.90 | 13.30 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 21.00 | 9.70 | 12.30 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 22.00 | 8.80 | 10.80 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 23.00 | 8.00 | 10.30 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 24.00 | 6.80 | 9.30 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 25.00 | 5.80 | 8.00 | % | 0 | 0 | 1.50 | 0.99 | 0.01 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 26.00 | 4.90 | 6.90 | % | 0 | 0 | 1.07 | 0.97 | 0.02 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 27.00 | 3.90 | 5.90 | % | 0 | 0 | 1.20 | 0.94 | 0.04 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 28.00 | 3.00 | 4.00 | 4.25 | 0.00 | 0.00% | 0 | 32 | 0.35 | 0.88 | 0.06 | -0.01 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 29.00 | 2.50 | 2.90 | 3.45 | 0.00 | 0.00% | 0 | 15 | 0.47 | 0.81 | 0.09 | -0.02 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 30.00 | 1.75 | 2.15 | 1.98 | -0.14 | -6.61% | 5 | 6 | 0.39 | 0.71 | 0.12 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 31.00 | 0.35 | 1.45 | 1.60 | 0.00 | 0.00% | 0 | 6 | 0.23 | 0.57 | 0.16 | -0.02 | 5/21/2025 | 5/30/2025 3:59:59 PM EST |
| 32.00 | 0.65 | 0.85 | 0.65 | -0.15 | -18.75% | 5 | 55 | 0.34 | 0.40 | 0.17 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 0.45 | 0.52 | 0.00 | 0.00% | 0 | 15 | 0.26 | 0.26 | 0.14 | -0.02 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 34.00 | 0.10 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 395 | 0.31 | 0.18 | 0.10 | -0.02 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 50 | 0.47 | 0.09 | 0.07 | -0.01 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 36.00 | 0.05 | 0.95 | 0.11 | 0.00 | 0.00% | 0 | 75 | 0.58 | 0.05 | 0.04 | -0.01 | 5/20/2025 | 5/30/2025 3:59:59 PM EST |
| 37.00 | 0.05 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 71 | 0.46 | 0.04 | 0.03 | -0.01 | 5/16/2025 | 5/30/2025 3:59:59 PM EST |
| 38.00 | 0.00 | 0.95 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.01 | 0.01 | 0.00 | 5/14/2025 | 5/30/2025 3:59:59 PM EST |
| 39.00 | 0.00 | 0.95 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.95 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 41.00 | 0.00 | 1.35 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 42.00 | 0.00 | 1.35 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 43.00 | 0.00 | 1.35 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 44.00 | 0.00 | 1.35 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.10 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.10 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 1.20 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.24 | 0.00 | 0.00% | 0 | 5 | 0.71 | -0.01 | 0.01 | 0.00 | 5/13/2025 | 5/30/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.03 | 0.02 | 0.00 | 5/15/2025 | 5/30/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.06 | 0.04 | -0.01 | 5/14/2025 | 5/30/2025 3:59:59 PM EST |
| 28.00 | 0.10 | 0.25 | 0.47 | 0.00 | 0.00% | 0 | 15 | 0.40 | -0.12 | 0.06 | -0.01 | 5/9/2025 | 5/30/2025 3:59:59 PM EST |
| 29.00 | 0.20 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 10 | 0.44 | -0.19 | 0.09 | -0.02 | 5/9/2025 | 5/30/2025 3:59:59 PM EST |
| 30.00 | 0.40 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 11 | 0.34 | -0.29 | 0.12 | -0.02 | 5/21/2025 | 5/30/2025 3:59:59 PM EST |
| 31.00 | 0.70 | 1.90 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.43 | 0.16 | -0.02 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 32.00 | 1.15 | 1.55 | 1.42 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.60 | 0.17 | -0.02 | 5/21/2025 | 5/30/2025 3:59:59 PM EST |
| 33.00 | 1.80 | 2.05 | 1.62 | 0.00 | 0.00% | 0 | 9 | 0.28 | -0.74 | 0.14 | -0.02 | 5/19/2025 | 5/30/2025 3:59:59 PM EST |
| 34.00 | 2.40 | 3.00 | 2.85 | +0.63 | +28.38% | 5 | 32 | 0.47 | -0.82 | 0.10 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 35.00 | 3.40 | 4.10 | % | 0 | 0 | 0.69 | -0.91 | 0.07 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 36.00 | 4.10 | 5.30 | % | 0 | 0 | 0.64 | -0.95 | 0.04 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 37.00 | 5.50 | 6.20 | % | 0 | 0 | 0.77 | -0.96 | 0.03 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 38.00 | 6.40 | 7.30 | % | 0 | 0 | 0.84 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 39.00 | 7.20 | 8.30 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 40.00 | 8.40 | 9.10 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 41.00 | 9.10 | 9.90 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 42.00 | 9.90 | 11.30 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 43.00 | 10.90 | 12.20 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 44.00 | 12.20 | 13.30 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 45.00 | 13.10 | 14.20 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST |