Options Chain for CARGURUS INC COM CL A (CARG) - $28.27 as of 9/6/2024 3:31:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.70 | 14.30 | % | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 16.00 | 9.90 | 13.30 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 17.00 | 8.70 | 12.30 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 18.00 | 7.70 | 11.20 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 19.00 | 6.70 | 10.30 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 20.00 | 5.70 | 9.30 | 6.42 | 0.00 | 0.00% | 0 | 8 | 2.76 | 1.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 4:00:00 PM EST |
| 21.00 | 4.50 | 8.20 | 7.31 | 0.00 | 0.00% | 0 | 4 | 2.38 | 1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:00 PM EST |
| 22.00 | 3.70 | 7.40 | 2.00 | 0.00 | 0.00% | 0 | 9 | 2.26 | 1.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 4:00:00 PM EST |
| 23.00 | 4.00 | 6.50 | 5.40 | 0.00 | 0.00% | 0 | 38 | 1.79 | 0.99 | 0.01 | 0.00 | 8/15/2024 | 9/6/2024 4:00:00 PM EST |
| 24.00 | 2.65 | 5.50 | 4.70 | 0.00 | 0.00% | 0 | 21 | 1.84 | 0.97 | 0.04 | 0.00 | 8/30/2024 | 9/6/2024 4:00:00 PM EST |
| 25.00 | 2.15 | 2.60 | 3.55 | 0.00 | 0.00% | 0 | 9 | 0.78 | 0.90 | 0.10 | -0.01 | 8/16/2024 | 9/6/2024 4:00:00 PM EST |
| 26.00 | 1.45 | 1.60 | 2.88 | 0.00 | 0.00% | 0 | 25 | 0.35 | 0.76 | 0.17 | -0.02 | 8/26/2024 | 9/6/2024 4:00:00 PM EST |
| 27.00 | 0.70 | 0.90 | 0.95 | -0.50 | -34.49% | 1 | 182 | 0.31 | 0.57 | 0.22 | -0.03 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 28.00 | 0.30 | 0.45 | 0.40 | -1.05 | -72.42% | 10 | 697 | 0.32 | 0.34 | 0.22 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 29.00 | 0.00 | 0.20 | 0.08 | -0.36 | -81.82% | 2 | 156 | 0.36 | 0.15 | 0.14 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 30.00 | 0.00 | 0.10 | 0.17 | -0.22 | -56.41% | 1 | 64 | 0.38 | 0.05 | 0.07 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 31.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 16 | 0.65 | 0.01 | 0.02 | 0.00 | 8/29/2024 | 9/6/2024 4:00:00 PM EST |
| 32.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 95 | 1.05 | 0.00 | 0.01 | 0.00 | 8/16/2024 | 9/6/2024 4:00:00 PM EST |
| 33.00 | 0.00 | 1.00 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 4:00:00 PM EST |
| 34.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 51 | 0.62 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:00 PM EST |
| 35.00 | 0.00 | 0.05 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 4:00:00 PM EST |
| 36.00 | 0.00 | 0.85 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 16.00 | 0.00 | 1.00 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 17.00 | 0.00 | 1.00 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.27 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 4:00:00 PM EST |
| 19.00 | 0.00 | 1.00 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 21.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 4:00:00 PM EST |
| 22.00 | 0.00 | 0.20 | 0.09 | -1.21 | -93.08% | 15 | 23 | 0.86 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 23.00 | 0.00 | 0.25 | 1.65 | 0.00 | 0.00% | 0 | 28 | 0.77 | -0.01 | 0.01 | 0.00 | 8/7/2024 | 9/6/2024 4:00:00 PM EST |
| 24.00 | 0.00 | 0.75 | 2.25 | 0.00 | 0.00% | 0 | 2 | 0.98 | -0.03 | 0.04 | 0.00 | 8/7/2024 | 9/6/2024 4:00:00 PM EST |
| 25.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 18 | 0.45 | -0.10 | 0.10 | -0.01 | 8/20/2024 | 9/6/2024 4:00:00 PM EST |
| 26.00 | 0.20 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 57 | 0.46 | -0.24 | 0.17 | -0.02 | 8/26/2024 | 9/6/2024 4:00:00 PM EST |
| 27.00 | 0.45 | 0.65 | 0.50 | +0.20 | +66.67% | 1 | 66 | 0.32 | -0.43 | 0.22 | -0.03 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 28.00 | 1.05 | 1.75 | 1.04 | +0.34 | +48.58% | 1 | 46 | 0.47 | -0.66 | 0.22 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 29.00 | 1.75 | 2.60 | 1.50 | +0.50 | +50.00% | 1 | 36 | 0.35 | -0.85 | 0.14 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 30.00 | 2.40 | 3.40 | % | 0 | 0 | 0.63 | -0.95 | 0.07 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 31.00 | 2.85 | 4.20 | % | 0 | 0 | 0.87 | -0.99 | 0.02 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 32.00 | 2.70 | 6.40 | % | 0 | 0 | 0.92 | -1.00 | 0.01 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 33.00 | 3.70 | 5.90 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 34.00 | 6.00 | 8.50 | 5.88 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 4:00:00 PM EST |
| 35.00 | 7.00 | 9.50 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 36.00 | 8.10 | 10.60 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST |