Options Chain for CARGURUS INC COM CL A (CARG) - $33.63 as of 7/25/2025 12:31:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 18.50 | 19.80 | 19.15 | % | 1.28 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 19.00 | 14.40 | 15.50 | 14.95 | 14.66 | 0.00 | 0.00% | 0.79 | 0 | 3 | 1.91 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 20.00 | 13.40 | 15.70 | 14.55 | 12.55 | 0.00 | 0.00% | 0.73 | 0 | 2 | 2.61 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:58:56 AM EST |
| 21.00 | 12.20 | 14.30 | 13.25 | % | 0.63 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 22.00 | 11.20 | 13.20 | 12.20 | 9.80 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 7/25/2025 11:58:56 AM EST |
| 23.00 | 10.20 | 12.30 | 11.25 | % | 0.49 | 0 | 0 | 1.89 | 0.99 | 0.01 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 24.00 | 9.40 | 11.10 | 10.25 | % | 0.43 | 0 | 0 | 1.64 | 0.98 | 0.01 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 25.00 | 8.50 | 9.70 | 9.10 | 13.85 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.29 | 0.97 | 0.01 | -0.01 | 1/17/2025 | 7/25/2025 11:58:56 AM EST |
| 26.00 | 7.40 | 8.80 | 8.10 | % | 0.31 | 0 | 0 | 1.22 | 0.94 | 0.02 | -0.02 | 7/25/2025 11:58:56 AM EST | |||
| 27.00 | 6.30 | 7.80 | 7.05 | % | 0.26 | 0 | 0 | 1.10 | 0.93 | 0.03 | -0.02 | 7/25/2025 11:58:56 AM EST | |||
| 28.00 | 6.10 | 6.60 | 6.35 | 5.00 | 0.00 | 0.00% | 0.23 | 0 | 890 | 0.75 | 0.89 | 0.03 | -0.02 | 5/9/2025 | 7/25/2025 11:58:56 AM EST |
| 29.00 | 5.20 | 5.70 | 5.45 | 5.10 | 0.00 | 0.00% | 0.19 | 0 | 2,200 | 0.68 | 0.85 | 0.04 | -0.03 | 6/11/2025 | 7/25/2025 11:58:56 AM EST |
| 30.00 | 4.30 | 4.90 | 4.60 | 4.50 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.63 | 0.80 | 0.05 | -0.03 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 31.00 | 3.40 | 4.20 | 3.80 | 2.40 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.64 | 0.74 | 0.06 | -0.04 | 6/13/2025 | 7/25/2025 11:58:56 AM EST |
| 32.00 | 2.80 | 3.30 | 3.05 | 2.55 | 0.00 | 0.00% | 0.10 | 0 | 113 | 0.61 | 0.68 | 0.07 | -0.04 | 7/18/2025 | 7/25/2025 11:58:56 AM EST |
| 33.00 | 2.25 | 2.55 | 2.40 | 2.28 | 0.00 | 0.00% | 0.07 | 0 | 47 | 0.58 | 0.60 | 0.08 | -0.04 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 34.00 | 1.65 | 1.95 | 1.80 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 101 | 0.57 | 0.52 | 0.08 | -0.04 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 35.00 | 1.20 | 1.55 | 1.38 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 71 | 0.56 | 0.43 | 0.09 | -0.04 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 36.00 | 0.85 | 1.15 | 1.00 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 59 | 0.55 | 0.35 | 0.08 | -0.04 | 7/15/2025 | 7/25/2025 11:58:56 AM EST |
| 37.00 | 0.60 | 0.90 | 0.75 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 72 | 0.53 | 0.27 | 0.08 | -0.03 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 38.00 | 0.00 | 1.60 | 0.80 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.51 | 0.21 | 0.07 | -0.03 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.72 | 0.16 | 0.05 | -0.02 | 7/21/2025 | 7/25/2025 11:58:56 AM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.61 | 0.11 | 0.04 | -0.02 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | 0.08 | 0.03 | -0.02 | 7/25/2025 11:58:56 AM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.06 | 0.03 | -0.01 | 6/23/2025 | 7/25/2025 11:58:56 AM EST |
| 43.00 | 0.10 | 0.70 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.77 | 0.04 | 0.02 | -0.01 | 7/18/2025 | 7/25/2025 11:58:56 AM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | 0.02 | 0.01 | -0.01 | 1/31/2025 | 7/25/2025 11:58:56 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.10 | 0.02 | 0.01 | 0.00 | 2/24/2025 | 7/25/2025 11:58:56 AM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 7/25/2025 11:58:56 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/25/2025 11:58:56 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 228 | 1.08 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 7/25/2025 11:58:56 AM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/25/2025 11:58:56 AM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 7/25/2025 11:58:56 AM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.52 | -0.01 | 0.01 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.40 | -0.02 | 0.01 | 0.00 | 7/14/2025 | 7/25/2025 11:58:56 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.28 | -0.03 | 0.01 | -0.01 | 5/9/2025 | 7/25/2025 11:58:56 AM EST |
| 26.00 | 0.10 | 0.45 | 0.28 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.82 | -0.06 | 0.02 | -0.02 | 5/9/2025 | 7/25/2025 11:58:56 AM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.05 | -0.07 | 0.03 | -0.02 | 7/10/2025 | 7/25/2025 11:58:56 AM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.93 | -0.11 | 0.03 | -0.02 | 6/18/2025 | 7/25/2025 11:58:56 AM EST |
| 29.00 | 0.00 | 0.85 | 0.43 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.87 | -0.15 | 0.04 | -0.03 | 6/18/2025 | 7/25/2025 11:58:56 AM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 76 | 0.79 | -0.20 | 0.05 | -0.03 | 7/21/2025 | 7/25/2025 11:58:56 AM EST |
| 31.00 | 0.50 | 0.95 | 0.73 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.58 | -0.26 | 0.06 | -0.04 | 7/21/2025 | 7/25/2025 11:58:56 AM EST |
| 32.00 | 0.70 | 1.45 | 1.08 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.59 | -0.32 | 0.07 | -0.04 | 6/30/2025 | 7/25/2025 11:58:56 AM EST |
| 33.00 | 1.15 | 1.75 | 1.45 | 2.35 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.58 | -0.40 | 0.08 | -0.04 | 6/25/2025 | 7/25/2025 11:58:56 AM EST |
| 34.00 | 1.50 | 2.25 | 1.88 | 2.55 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.56 | -0.48 | 0.08 | -0.04 | 6/27/2025 | 7/25/2025 11:58:56 AM EST |
| 35.00 | 2.00 | 3.20 | 2.60 | 2.31 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.61 | -0.57 | 0.09 | -0.04 | 7/14/2025 | 7/25/2025 11:58:56 AM EST |
| 36.00 | 2.65 | 3.70 | 3.18 | 3.10 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.58 | -0.65 | 0.08 | -0.04 | 7/15/2025 | 7/25/2025 11:58:56 AM EST |
| 37.00 | 3.50 | 3.90 | 3.70 | 3.70 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.51 | -0.73 | 0.08 | -0.03 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 38.00 | 4.00 | 5.00 | 4.50 | % | 0.12 | 0 | 0 | 0.72 | -0.79 | 0.07 | -0.03 | 7/25/2025 11:58:56 AM EST | |||
| 39.00 | 4.80 | 6.00 | 5.40 | 4.80 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.80 | -0.84 | 0.05 | -0.02 | 2/19/2025 | 7/25/2025 11:58:56 AM EST |
| 40.00 | 5.80 | 6.80 | 6.30 | 9.65 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.79 | -0.89 | 0.04 | -0.02 | 2/24/2025 | 7/25/2025 11:58:56 AM EST |
| 41.00 | 6.50 | 8.00 | 7.25 | 5.90 | 0.00 | 0.00% | 0.18 | 0 | 16 | 0.94 | -0.92 | 0.03 | -0.02 | 2/19/2025 | 7/25/2025 11:58:56 AM EST |
| 42.00 | 7.50 | 9.00 | 8.25 | 10.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.01 | -0.94 | 0.03 | -0.01 | 2/21/2025 | 7/25/2025 11:58:56 AM EST |
| 43.00 | 8.50 | 10.00 | 9.25 | % | 0.22 | 0 | 0 | 1.08 | -0.96 | 0.02 | -0.01 | 7/25/2025 11:58:56 AM EST | |||
| 44.00 | 9.60 | 11.10 | 10.35 | 7.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.18 | -0.98 | 0.01 | -0.01 | 2/19/2025 | 7/25/2025 11:58:56 AM EST |
| 45.00 | 10.50 | 12.00 | 11.25 | % | 0.25 | 0 | 0 | 1.62 | -0.98 | 0.01 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 50.00 | 15.60 | 17.40 | 16.50 | % | 0.33 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 55.00 | 20.70 | 22.30 | 21.50 | % | 0.39 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 60.00 | 25.40 | 27.80 | 26.60 | % | 0.44 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST |