Options Chain for CARGURUS INC COM CL A (CARG) - $35.45 as of 11/20/2024 3:51:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.80 | 17.40 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 23.00 | 11.40 | 15.00 | 13.43 | 0.00 | 0.00% | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 24.00 | 9.70 | 13.90 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 25.00 | 9.40 | 12.40 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 26.00 | 7.40 | 12.00 | 10.45 | 0.00 | 0.00% | 0 | 20 | 1.56 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:55 PM EST |
| 27.00 | 7.40 | 10.40 | 9.55 | 0.00 | 0.00% | 0 | 20 | 1.51 | 0.99 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:55 PM EST |
| 28.00 | 5.50 | 8.70 | % | 0 | 0 | 1.39 | 0.98 | 0.01 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 29.00 | 4.60 | 8.50 | 8.20 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.97 | 0.02 | -0.01 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 30.00 | 5.20 | 7.40 | 6.01 | 0.00 | 0.00% | 0 | 17 | 1.19 | 0.93 | 0.03 | -0.01 | 11/8/2024 | 11/20/2024 3:59:55 PM EST |
| 31.00 | 2.65 | 4.70 | 5.02 | 0.00 | 0.00% | 0 | 20 | 0.24 | 0.88 | 0.05 | -0.02 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 32.00 | 1.85 | 5.60 | 5.02 | 0.00 | 0.00% | 0 | 52 | 0.44 | 0.82 | 0.06 | -0.02 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 33.00 | 2.75 | 3.10 | 3.10 | 0.00 | 0.00% | 0 | 59 | 0.38 | 0.75 | 0.08 | -0.02 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 34.00 | 2.05 | 2.30 | 1.50 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.66 | 0.10 | -0.03 | 10/22/2024 | 11/20/2024 3:59:55 PM EST |
| 35.00 | 1.45 | 1.65 | 1.90 | 0.00 | 0.00% | 0 | 42 | 0.35 | 0.56 | 0.11 | -0.03 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 36.00 | 1.00 | 1.15 | 1.10 | 0.00 | 0.00% | 1 | 10 | 0.34 | 0.44 | 0.11 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 37.00 | 0.60 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 13 | 0.33 | 0.33 | 0.11 | -0.02 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 38.00 | 0.35 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.24 | 0.09 | -0.02 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 39.00 | 0.15 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 28 | 0.41 | 0.17 | 0.07 | -0.02 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 40.00 | 0.05 | 0.30 | 0.80 | 0.00 | 0.00% | 0 | 18 | 0.41 | 0.11 | 0.06 | -0.01 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 41.00 | 0.00 | 0.30 | 0.29 | 0.00 | 0.00% | 0 | 34 | 0.49 | 0.07 | 0.04 | -0.01 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 42.00 | 0.00 | 1.20 | % | 0 | 0 | 0.81 | 0.04 | 0.03 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 43.00 | 0.00 | 0.95 | 0.16 | 0.00 | 0.00% | 0 | 21 | 0.79 | 0.02 | 0.02 | 0.00 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 44.00 | 0.00 | 0.95 | % | 0 | 0 | 0.84 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 45.00 | 0.00 | 1.00 | % | 0 | 0 | 0.91 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.60 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.95 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:55 PM EST |
| 25.00 | 0.00 | 0.95 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.95 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 27.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.08 | -0.01 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 28.00 | 0.00 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.02 | 0.01 | -0.01 | 11/1/2024 | 11/20/2024 3:59:55 PM EST |
| 29.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.03 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 30.00 | 0.00 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 4 | 0.58 | -0.07 | 0.03 | -0.01 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 31.00 | 0.15 | 0.35 | 1.30 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.12 | 0.05 | -0.02 | 11/6/2024 | 11/20/2024 3:59:55 PM EST |
| 32.00 | 0.30 | 0.45 | 0.33 | 0.00 | 0.00% | 0 | 15 | 0.38 | -0.18 | 0.06 | -0.02 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 33.00 | 0.45 | 0.65 | 0.33 | 0.00 | 0.00% | 0 | 11 | 0.36 | -0.25 | 0.08 | -0.02 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 34.00 | 0.70 | 0.95 | 0.68 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.34 | 0.10 | -0.03 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 35.00 | 1.15 | 1.40 | 0.93 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.44 | 0.11 | -0.03 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 36.00 | 1.65 | 1.80 | 1.15 | 0.00 | 0.00% | 0 | 5 | 0.33 | -0.56 | 0.11 | -0.03 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 37.00 | 2.15 | 2.50 | 1.60 | 0.00 | 0.00% | 0 | 6 | 0.38 | -0.67 | 0.11 | -0.02 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 38.00 | 2.25 | 4.00 | 1.68 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.76 | 0.09 | -0.02 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 39.00 | 3.10 | 4.80 | % | 0 | 0 | 0.59 | -0.83 | 0.07 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 40.00 | 4.00 | 5.50 | % | 0 | 0 | 0.62 | -0.89 | 0.06 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 41.00 | 3.60 | 7.60 | % | 0 | 0 | 0.69 | -0.93 | 0.04 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 42.00 | 6.30 | 8.80 | % | 0 | 0 | 0.84 | -0.96 | 0.03 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 43.00 | 7.00 | 9.00 | % | 0 | 0 | 0.93 | -0.98 | 0.02 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 44.00 | 8.50 | 10.80 | % | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 45.00 | 9.10 | 11.70 | % | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:55 PM EST |