Options Chain for CARGURUS INC COM CL A (CARG) - $33.67 as of 7/23/2026 7:29:22 AM 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 | 16.20 | 20.10 | 18.15 | 16.68 | 0.00 | 0.00% | 1.21 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/22/2026 3:59:56 PM EST |
| 20.00 | 11.30 | 14.90 | 13.10 | 10.15 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.77 | 0.99 | 0.00 | -0.01 | 6/16/2026 | 7/22/2026 3:59:56 PM EST |
| 21.00 | 10.30 | 13.90 | 12.10 | % | 0.58 | 0 | 1 | 1.86 | 0.98 | 0.01 | -0.01 | 7/22/2026 3:59:56 PM EST | |||
| 22.00 | 9.40 | 13.10 | 11.25 | % | 0.51 | 0 | 0 | 2.05 | 0.97 | 0.01 | -0.02 | 7/22/2026 3:59:56 PM EST | |||
| 23.00 | 8.40 | 12.30 | 10.35 | % | 0.45 | 0 | 0 | 1.64 | 0.96 | 0.01 | -0.02 | 7/22/2026 3:59:56 PM EST | |||
| 24.00 | 8.10 | 10.60 | 9.35 | 6.80 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.51 | 0.94 | 0.01 | -0.02 | 6/16/2026 | 7/22/2026 3:59:56 PM EST |
| 25.00 | 7.20 | 10.40 | 8.80 | % | 0.35 | 0 | 0 | 1.43 | 0.92 | 0.02 | -0.03 | 7/22/2026 3:59:56 PM EST | |||
| 26.00 | 6.20 | 9.50 | 7.85 | 3.40 | 0.00 | 0.00% | 0.30 | 0 | 17 | 1.57 | 0.90 | 0.02 | -0.03 | 6/5/2026 | 7/22/2026 3:59:56 PM EST |
| 27.00 | 5.40 | 7.90 | 6.65 | % | 0.25 | 0 | 0 | 1.22 | 0.87 | 0.03 | -0.04 | 7/22/2026 3:59:56 PM EST | |||
| 28.00 | 4.50 | 7.40 | 5.95 | 11.19 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.41 | 0.85 | 0.03 | -0.04 | 5/7/2026 | 7/22/2026 3:59:56 PM EST |
| 29.00 | 3.70 | 6.50 | 5.10 | 6.52 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.06 | 0.79 | 0.04 | -0.05 | 7/8/2026 | 7/22/2026 3:59:56 PM EST |
| 30.00 | 2.90 | 6.10 | 4.50 | 6.50 | 0.00 | 0.00% | 0.15 | 0 | 9 | 1.24 | 0.76 | 0.04 | -0.05 | 7/2/2026 | 7/22/2026 3:59:56 PM EST |
| 31.00 | 2.20 | 4.80 | 3.50 | 5.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.20 | 0.72 | 0.05 | -0.04 | 7/20/2026 | 7/22/2026 3:59:56 PM EST |
| 32.00 | 1.55 | 4.40 | 2.98 | 4.84 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.58 | 0.67 | 0.06 | -0.05 | 7/2/2026 | 7/22/2026 3:59:56 PM EST |
| 33.00 | 1.00 | 4.00 | 2.50 | 4.16 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.65 | 0.61 | 0.07 | -0.04 | 7/17/2026 | 7/22/2026 3:59:56 PM EST |
| 34.00 | 0.55 | 3.80 | 2.18 | 3.30 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.62 | 0.54 | 0.07 | -0.04 | 7/20/2026 | 7/22/2026 3:59:56 PM EST |
| 35.00 | 0.95 | 1.65 | 1.30 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 68 | 0.52 | 0.46 | 0.08 | -0.04 | 7/20/2026 | 7/22/2026 3:59:56 PM EST |
| 36.00 | 0.30 | 2.60 | 1.45 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.62 | 0.38 | 0.08 | -0.04 | 7/21/2026 | 7/22/2026 3:59:56 PM EST |
| 37.00 | 0.05 | 2.30 | 1.18 | 1.69 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.67 | 0.31 | 0.07 | -0.03 | 7/20/2026 | 7/22/2026 3:59:56 PM EST |
| 38.00 | 0.55 | 2.05 | 1.30 | 1.21 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.72 | 0.24 | 0.06 | -0.03 | 7/21/2026 | 7/22/2026 3:59:56 PM EST |
| 39.00 | 0.30 | 1.40 | 0.85 | 0.45 | -0.75 | -62.50% | 0.02 | 5 | 268 | 0.64 | 0.18 | 0.06 | -0.02 | 7/23/2026 | 7/22/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.60 | 0.14 | 0.05 | -0.02 | 7/21/2026 | 7/22/2026 3:59:56 PM EST |
| 41.00 | 0.00 | 2.30 | 1.15 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.22 | 0.11 | 0.04 | -0.02 | 7/20/2026 | 7/22/2026 3:59:56 PM EST |
| 42.00 | 0.00 | 0.55 | 0.28 | 0.78 | +0.11 | +16.42% | 0.01 | 10 | 21 | 1.26 | 0.08 | 0.03 | -0.01 | 7/23/2026 | 7/22/2026 3:59:56 PM EST |
| 43.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 1 | 1.16 | 0.05 | 0.02 | -0.01 | 7/22/2026 3:59:56 PM EST | |||
| 44.00 | 0.00 | 0.45 | 0.23 | 0.68 | +0.23 | +51.12% | 0.01 | 10 | 32 | 1.17 | 0.04 | 0.02 | -0.01 | 7/23/2026 | 7/22/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 1.70 | 0.85 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.40 | 0.03 | 0.01 | 0.00 | 5/22/2026 | 7/22/2026 3:59:56 PM EST |
| 46.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.44 | 0.02 | 0.01 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 230 | 1.50 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 22 | 2.31 | -0.01 | 0.00 | -0.01 | 5/18/2026 | 7/22/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.25 | -0.02 | 0.01 | -0.01 | 7/22/2026 3:59:56 PM EST | |||
| 22.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 1.51 | -0.03 | 0.01 | -0.02 | 7/22/2026 3:59:56 PM EST | |||
| 23.00 | 0.00 | 2.30 | 1.15 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.52 | -0.04 | 0.01 | -0.02 | 5/21/2026 | 7/22/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 2.35 | 1.18 | % | 0.05 | 0 | 0 | 1.51 | -0.06 | 0.01 | -0.02 | 7/22/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 2.40 | 1.20 | % | 0.05 | 0 | 3 | 1.35 | -0.08 | 0.02 | -0.03 | 7/22/2026 3:59:56 PM EST | |||
| 26.00 | 0.00 | 1.75 | 0.88 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.24 | -0.10 | 0.02 | -0.03 | 6/3/2026 | 7/22/2026 3:59:56 PM EST |
| 27.00 | 0.10 | 1.80 | 0.95 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 14 | 1.02 | -0.13 | 0.03 | -0.04 | 6/12/2026 | 7/22/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 1.90 | 0.95 | 0.86 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.21 | -0.15 | 0.03 | -0.04 | 7/10/2026 | 7/22/2026 3:59:56 PM EST |
| 29.00 | 0.15 | 2.10 | 1.13 | 3.65 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.65 | -0.21 | 0.04 | -0.05 | 6/3/2026 | 7/22/2026 3:59:56 PM EST |
| 30.00 | 0.10 | 2.25 | 1.18 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.65 | -0.24 | 0.04 | -0.05 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 31.00 | 0.05 | 2.60 | 1.33 | 1.31 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.80 | -0.28 | 0.05 | -0.04 | 7/10/2026 | 7/22/2026 3:59:56 PM EST |
| 32.00 | 0.20 | 3.00 | 1.60 | 1.18 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.70 | -0.33 | 0.06 | -0.05 | 7/20/2026 | 7/22/2026 3:59:56 PM EST |
| 33.00 | 0.70 | 3.80 | 2.25 | % | 0.07 | 0 | 2 | 0.62 | -0.39 | 0.07 | -0.04 | 7/22/2026 3:59:56 PM EST | |||
| 34.00 | 1.40 | 4.20 | 2.80 | % | 0.08 | 0 | 0 | 0.70 | -0.46 | 0.07 | -0.04 | 7/22/2026 3:59:56 PM EST | |||
| 35.00 | 2.85 | 4.80 | 3.83 | 1.95 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.73 | -0.54 | 0.08 | -0.04 | 7/20/2026 | 7/22/2026 3:59:56 PM EST |
| 36.00 | 2.50 | 5.40 | 3.95 | % | 0.11 | 0 | 0 | 0.66 | -0.62 | 0.08 | -0.04 | 7/22/2026 3:59:56 PM EST | |||
| 37.00 | 3.20 | 6.10 | 4.65 | % | 0.13 | 0 | 1 | 0.99 | -0.69 | 0.07 | -0.03 | 7/22/2026 3:59:56 PM EST | |||
| 38.00 | 4.30 | 6.70 | 5.50 | % | 0.14 | 0 | 0 | 1.02 | -0.76 | 0.06 | -0.03 | 7/22/2026 3:59:56 PM EST | |||
| 39.00 | 4.80 | 7.80 | 6.30 | 4.60 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.96 | -0.82 | 0.06 | -0.02 | 5/6/2026 | 7/22/2026 3:59:56 PM EST |
| 40.00 | 5.60 | 8.50 | 7.05 | 5.20 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.06 | -0.86 | 0.05 | -0.02 | 5/6/2026 | 7/22/2026 3:59:56 PM EST |
| 41.00 | 6.50 | 9.40 | 7.95 | % | 0.19 | 0 | 0 | 1.10 | -0.89 | 0.04 | -0.02 | 7/22/2026 3:59:56 PM EST | |||
| 42.00 | 7.00 | 10.30 | 8.65 | % | 0.21 | 0 | 0 | 1.04 | -0.92 | 0.03 | -0.01 | 7/22/2026 3:59:56 PM EST | |||
| 43.00 | 8.60 | 11.20 | 9.90 | % | 0.23 | 0 | 0 | 1.16 | -0.95 | 0.02 | -0.01 | 7/22/2026 3:59:56 PM EST | |||
| 44.00 | 9.00 | 12.50 | 10.75 | % | 0.24 | 0 | 0 | 1.19 | -0.96 | 0.02 | -0.01 | 7/22/2026 3:59:56 PM EST | |||
| 45.00 | 10.30 | 13.80 | 12.05 | % | 0.27 | 0 | 0 | 1.24 | -0.97 | 0.01 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 46.00 | 11.60 | 14.00 | 12.80 | % | 0.28 | 0 | 0 | 1.33 | -0.98 | 0.01 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 50.00 | 15.60 | 18.00 | 16.80 | % | 0.34 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 55.00 | 20.30 | 23.80 | 22.05 | % | 0.40 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST |