Options Chain for CARGURUS INC COM CL A (CARG) - $23.34 as of 4/25/2024 3:33:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 19.90 | 22.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 2:59:00 PM EST | |||
| 5.00 | 18.10 | 19.90 | % | 0 | 0 | 7.61 | 1.00 | 0.00 | 0.00 | 4/25/2024 2:59:00 PM EST | |||
| 10.00 | 13.00 | 15.30 | % | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 4/25/2024 2:59:00 PM EST | |||
| 11.00 | 12.00 | 14.30 | % | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 4/25/2024 2:59:00 PM EST | |||
| 12.00 | 10.90 | 13.30 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 4/25/2024 2:59:00 PM EST | |||
| 13.00 | 9.90 | 12.20 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 4/25/2024 2:59:00 PM EST | |||
| 14.00 | 9.00 | 11.40 | % | 0 | 11 | 2.92 | 1.00 | 0.00 | 0.00 | 4/25/2024 2:59:00 PM EST | |||
| 15.00 | 8.20 | 10.30 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 4/25/2024 2:59:00 PM EST | |||
| 16.00 | 7.10 | 8.40 | % | 0 | 0 | 2.04 | 0.99 | 0.01 | 0.00 | 4/25/2024 2:59:00 PM EST | |||
| 17.00 | 6.00 | 8.00 | % | 0 | 0 | 2.20 | 0.98 | 0.01 | -0.01 | 4/25/2024 2:59:00 PM EST | |||
| 18.00 | 5.30 | 7.00 | 5.70 | 0.00 | 0.00% | 0 | 6 | 0.66 | 0.95 | 0.03 | -0.01 | 2/27/2024 | 4/25/2024 2:59:00 PM EST |
| 19.00 | 4.40 | 4.50 | % | 0 | 1 | 0.68 | 0.90 | 0.05 | -0.02 | 4/25/2024 2:59:00 PM EST | |||
| 20.00 | 3.50 | 3.70 | 3.71 | 0.00 | 0.00% | 0 | 28 | 0.73 | 0.84 | 0.07 | -0.02 | 4/23/2024 | 4/25/2024 2:59:00 PM EST |
| 21.00 | 2.75 | 2.85 | 1.66 | 0.00 | 0.00% | 0 | 148 | 0.64 | 0.76 | 0.09 | -0.03 | 4/17/2024 | 4/25/2024 2:59:00 PM EST |
| 22.00 | 2.05 | 3.10 | 2.35 | 0.00 | 0.00% | 0 | 44 | 0.64 | 0.67 | 0.10 | -0.03 | 4/24/2024 | 4/25/2024 2:59:00 PM EST |
| 23.00 | 1.50 | 1.60 | 1.40 | -0.30 | -17.65% | 1 | 121 | 0.62 | 0.55 | 0.11 | -0.03 | 4/25/2024 | 4/25/2024 2:59:00 PM EST |
| 24.00 | 1.05 | 1.15 | 1.10 | 0.00 | 0.00% | 0 | 167 | 0.61 | 0.44 | 0.12 | -0.03 | 4/24/2024 | 4/25/2024 2:59:00 PM EST |
| 25.00 | 0.70 | 0.75 | 0.75 | 0.00 | 0.00% | 4 | 614 | 0.60 | 0.33 | 0.11 | -0.03 | 4/25/2024 | 4/25/2024 2:59:00 PM EST |
| 26.00 | 0.40 | 0.50 | 0.52 | 0.00 | 0.00% | 0 | 44 | 0.59 | 0.23 | 0.09 | -0.02 | 4/23/2024 | 4/25/2024 2:59:00 PM EST |
| 27.00 | 0.25 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 41 | 0.59 | 0.16 | 0.07 | -0.02 | 4/23/2024 | 4/25/2024 2:59:00 PM EST |
| 28.00 | 0.10 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 110 | 0.57 | 0.09 | 0.05 | -0.01 | 4/11/2024 | 4/25/2024 2:59:00 PM EST |
| 30.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 123 | 1.17 | 0.04 | 0.03 | -0.01 | 3/26/2024 | 4/25/2024 2:59:00 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 154 | 0.84 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 2:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:59:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:59:00 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:59:00 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:59:00 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:59:00 PM EST | |||
| 13.00 | 0.00 | 0.05 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:59:00 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:59:00 PM EST | |||
| 15.00 | 0.00 | 0.10 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:59:00 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 14 | 1.65 | -0.01 | 0.01 | 0.00 | 2/23/2024 | 4/25/2024 2:59:00 PM EST |
| 17.00 | 0.05 | 0.75 | % | 0 | 2 | 1.08 | -0.02 | 0.01 | -0.01 | 4/25/2024 2:59:00 PM EST | |||
| 18.00 | 0.05 | 0.15 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.05 | 0.03 | -0.01 | 2/8/2024 | 4/25/2024 2:59:00 PM EST |
| 19.00 | 0.15 | 0.25 | 0.33 | 0.00 | 0.00% | 0 | 35 | 0.68 | -0.10 | 0.05 | -0.02 | 4/19/2024 | 4/25/2024 2:59:00 PM EST |
| 20.00 | 0.30 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 62 | 0.67 | -0.16 | 0.07 | -0.02 | 4/24/2024 | 4/25/2024 2:59:00 PM EST |
| 21.00 | 0.50 | 0.60 | 0.70 | 0.00 | 0.00% | 0 | 45 | 0.64 | -0.24 | 0.09 | -0.03 | 4/22/2024 | 4/25/2024 2:59:00 PM EST |
| 22.00 | 0.80 | 0.90 | 0.90 | +0.15 | +20.00% | 2 | 131 | 0.64 | -0.33 | 0.10 | -0.03 | 4/25/2024 | 4/25/2024 2:59:00 PM EST |
| 23.00 | 1.20 | 1.35 | 1.20 | 0.00 | 0.00% | 0 | 443 | 0.62 | -0.45 | 0.11 | -0.03 | 4/23/2024 | 4/25/2024 2:59:00 PM EST |
| 24.00 | 1.75 | 1.85 | 2.10 | 0.00 | 0.00% | 0 | 23 | 0.61 | -0.56 | 0.12 | -0.03 | 4/11/2024 | 4/25/2024 2:59:00 PM EST |
| 25.00 | 2.40 | 2.50 | 2.90 | 0.00 | 0.00% | 0 | 34 | 0.61 | -0.67 | 0.11 | -0.03 | 2/23/2024 | 4/25/2024 2:59:00 PM EST |
| 26.00 | 3.10 | 3.30 | 3.70 | 0.00 | 0.00% | 0 | 16 | 0.60 | -0.77 | 0.09 | -0.02 | 2/15/2024 | 4/25/2024 2:59:00 PM EST |
| 27.00 | 3.90 | 4.10 | % | 0 | 11 | 0.60 | -0.84 | 0.07 | -0.02 | 4/25/2024 2:59:00 PM EST | |||
| 28.00 | 4.80 | 5.00 | % | 0 | 0 | 0.67 | -0.91 | 0.05 | -0.01 | 4/25/2024 2:59:00 PM EST | |||
| 30.00 | 6.70 | 7.50 | % | 0 | 0 | 1.12 | -0.96 | 0.03 | -0.01 | 4/25/2024 2:59:00 PM EST | |||
| 35.00 | 11.50 | 11.90 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:59:00 PM EST |