Options Chain for CARGURUS INC COM CL A (CARG) - $30.35 as of 5/29/2026 2:07:12 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 | 8.20 | 12.20 | 10.20 | % | 0.51 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:24 PM EST | |||
| 21.00 | 7.20 | 11.10 | 9.15 | % | 0.44 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:24 PM EST | |||
| 22.00 | 7.00 | 10.20 | 8.60 | % | 0.39 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:24 PM EST | |||
| 23.00 | 5.70 | 8.60 | 7.15 | % | 0.31 | 0 | 0 | 1.59 | 0.99 | 0.00 | -0.01 | 5/29/2026 3:59:24 PM EST | |||
| 24.00 | 4.30 | 8.20 | 6.25 | % | 0.26 | 0 | 0 | 1.73 | 0.98 | 0.01 | -0.02 | 5/29/2026 3:59:24 PM EST | |||
| 25.00 | 4.20 | 7.30 | 5.75 | % | 0.23 | 0 | 0 | 1.61 | 0.96 | 0.02 | -0.03 | 5/29/2026 3:59:24 PM EST | |||
| 26.00 | 2.35 | 6.40 | 4.38 | % | 0.17 | 0 | 0 | 1.48 | 0.92 | 0.04 | -0.03 | 5/29/2026 3:59:24 PM EST | |||
| 27.00 | 3.00 | 4.30 | 3.65 | 3.40 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.83 | 0.86 | 0.06 | -0.04 | 5/28/2026 | 5/29/2026 3:59:24 PM EST |
| 28.00 | 1.65 | 3.80 | 2.73 | 1.40 | 0.00 | 0.00% | 0.10 | 0 | 70 | 1.25 | 0.78 | 0.09 | -0.04 | 5/26/2026 | 5/29/2026 3:59:24 PM EST |
| 29.00 | 1.60 | 2.30 | 1.95 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 36 | 1.26 | 0.68 | 0.11 | -0.04 | 5/26/2026 | 5/29/2026 3:59:24 PM EST |
| 30.00 | 0.80 | 2.00 | 1.40 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 8 | 1.25 | 0.56 | 0.12 | -0.04 | 5/26/2026 | 5/29/2026 3:59:24 PM EST |
| 31.00 | 0.55 | 0.90 | 0.73 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 309 | 0.37 | 0.43 | 0.13 | -0.04 | 5/28/2026 | 5/29/2026 3:59:24 PM EST |
| 32.00 | 0.10 | 1.55 | 0.83 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.52 | 0.32 | 0.12 | -0.04 | 5/27/2026 | 5/29/2026 3:59:24 PM EST |
| 33.00 | 0.15 | 0.45 | 0.30 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.63 | 0.22 | 0.10 | -0.03 | 5/18/2026 | 5/29/2026 3:59:24 PM EST |
| 34.00 | 0.00 | 1.90 | 0.95 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.14 | 0.14 | 0.08 | -0.02 | 5/18/2026 | 5/29/2026 3:59:24 PM EST |
| 35.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.88 | 0.09 | 0.06 | -0.02 | 5/15/2026 | 5/29/2026 3:59:24 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.86 | 0.05 | 0.04 | -0.01 | 5/13/2026 | 5/29/2026 3:59:24 PM EST |
| 37.00 | 0.00 | 0.55 | 0.28 | 0.10 | +0.01 | +11.12% | 0.01 | 2 | 4 | 0.84 | 0.03 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 3:59:24 PM EST |
| 38.00 | 0.00 | 1.15 | 0.58 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.20 | 0.02 | 0.01 | 0.00 | 5/6/2026 | 5/29/2026 3:59:24 PM EST |
| 39.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.69 | 0.01 | 0.01 | 0.00 | 5/8/2026 | 5/29/2026 3:59:24 PM EST |
| 40.00 | 0.00 | 1.75 | 0.88 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 3:59:24 PM EST |
| 41.00 | 0.00 | 1.75 | 0.88 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.68 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/29/2026 3:59:24 PM EST |
| 42.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:24 PM EST | |||
| 43.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 25 | 1.98 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 3:59:24 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:24 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:24 PM EST | |||
| 55.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:24 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 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:24 PM EST | |||
| 21.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:24 PM EST | |||
| 22.00 | 0.00 | 2.20 | 1.10 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 3:59:24 PM EST |
| 23.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 2.08 | -0.01 | 0.00 | -0.01 | 5/29/2026 3:59:24 PM EST | |||
| 24.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.68 | -0.02 | 0.01 | -0.02 | 5/20/2026 | 5/29/2026 3:59:24 PM EST |
| 25.00 | 0.00 | 1.10 | 0.55 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.21 | -0.04 | 0.02 | -0.03 | 5/20/2026 | 5/29/2026 3:59:24 PM EST |
| 26.00 | 0.00 | 1.05 | 0.53 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.04 | -0.08 | 0.04 | -0.03 | 5/26/2026 | 5/29/2026 3:59:24 PM EST |
| 27.00 | 0.00 | 0.60 | 0.30 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.83 | -0.14 | 0.06 | -0.04 | 5/26/2026 | 5/29/2026 3:59:24 PM EST |
| 28.00 | 0.30 | 0.80 | 0.55 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.77 | -0.22 | 0.09 | -0.04 | 5/26/2026 | 5/29/2026 3:59:24 PM EST |
| 29.00 | 0.55 | 1.00 | 0.78 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.45 | -0.32 | 0.11 | -0.04 | 5/19/2026 | 5/29/2026 3:59:24 PM EST |
| 30.00 | 0.95 | 1.60 | 1.28 | 1.17 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.48 | -0.44 | 0.12 | -0.04 | 5/6/2026 | 5/29/2026 3:59:24 PM EST |
| 31.00 | 1.50 | 1.90 | 1.70 | 3.18 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.90 | -0.57 | 0.13 | -0.04 | 5/20/2026 | 5/29/2026 3:59:24 PM EST |
| 32.00 | 1.65 | 2.80 | 2.23 | 3.32 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.34 | -0.68 | 0.12 | -0.04 | 5/18/2026 | 5/29/2026 3:59:24 PM EST |
| 33.00 | 2.00 | 5.30 | 3.65 | 4.30 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.33 | -0.78 | 0.10 | -0.03 | 5/18/2026 | 5/29/2026 3:59:24 PM EST |
| 34.00 | 2.90 | 5.10 | 4.00 | % | 0.12 | 0 | 0 | 0.99 | -0.86 | 0.08 | -0.02 | 5/29/2026 3:59:24 PM EST | |||
| 35.00 | 4.00 | 6.50 | 5.25 | 1.75 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.44 | -0.91 | 0.06 | -0.02 | 4/29/2026 | 5/29/2026 3:59:24 PM EST |
| 36.00 | 4.70 | 6.90 | 5.80 | 3.30 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.11 | -0.95 | 0.04 | -0.01 | 5/11/2026 | 5/29/2026 3:59:24 PM EST |
| 37.00 | 5.60 | 8.10 | 6.85 | 2.45 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.28 | -0.97 | 0.02 | -0.01 | 5/6/2026 | 5/29/2026 3:59:24 PM EST |
| 38.00 | 6.70 | 9.00 | 7.85 | 3.96 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.32 | -0.98 | 0.01 | 0.00 | 5/8/2026 | 5/29/2026 3:59:24 PM EST |
| 39.00 | 7.70 | 10.00 | 8.85 | 3.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.40 | -0.99 | 0.01 | 0.00 | 4/23/2026 | 5/29/2026 3:59:24 PM EST |
| 40.00 | 8.30 | 11.10 | 9.70 | % | 0.24 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:24 PM EST | |||
| 41.00 | 9.20 | 12.10 | 10.65 | % | 0.26 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:24 PM EST | |||
| 42.00 | 10.30 | 13.20 | 11.75 | % | 0.28 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:24 PM EST | |||
| 43.00 | 11.30 | 14.10 | 12.70 | % | 0.30 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:24 PM EST | |||
| 45.00 | 13.30 | 16.10 | 14.70 | % | 0.33 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:24 PM EST | |||
| 50.00 | 18.30 | 21.40 | 19.85 | % | 0.40 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:24 PM EST | |||
| 55.00 | 23.20 | 26.70 | 24.95 | % | 0.45 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:24 PM EST |