CARG - CarGurus, Inc. - Catena di opzioni

CarGurus, Inc.

US ˙ NasdaqGS ˙ US1417881091

Scadenza

Puts per la data del mercato September 05, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
CARG20250919P00027000	27.00	0.00	1.35	0.00	0	0	143.53%	-0.12	0.02	-0.07	0.01	-0.00
CARG20250919P00028000	28.00	0.00	1.05	0.00	0	0	120.13%	-0.12	0.02	-0.06	0.01	-0.00
CARG20250919P00029000	29.00	0.00	1.10	0.00	0	6	109.77%	-0.13	0.03	-0.06	0.02	-0.00
CARG20250919P00030000	30.00	0.00	1.00	0.00	0	5	94.60%	-0.14	0.03	-0.05	0.02	-0.00
CARG20250919P00031000	31.00	0.00	1.40	0.00	0	2	94.33%	-0.18	0.04	-0.06	0.02	-0.00
CARG20250919P00032000	32.00	0.00	0.95	0.00	0	4	64.14%	-0.15	0.05	-0.04	0.02	-0.00
CARG20250919P00033000	33.00	0.00	0.55	0.00	0	10	47.38%	-0.15	0.07	-0.03	0.02	-0.00
CARG20250919P00034000	34.00	0.00	0.75	0.00	0	3	46.45%	-0.24	0.09	-0.04	0.02	-0.00
CARG20250919P00035000	35.00	0.35	0.55	0.00	0	11	32.85%	-0.30	0.15	-0.03	0.02	-0.00
CARG20250919P00036000	36.00	0.65	0.85	0.00	0	3	30.96%	-0.46	0.18	-0.03	0.03	-0.01
CARG20250919P00037000	37.00	0.90	1.80	0.00	0	0	29.90%	-0.65	0.18	-0.03	0.03	-0.01
CARG20250919P00038000	38.00	1.40	2.80	0.00	0	0	34.79%	-0.77	0.13	-0.03	0.02	-0.01
CARG20250919P00039000	39.00	2.00	3.50	0.00	0	0	53.77%	-0.75	0.09	-0.04	0.02	-0.01
CARG20250919P00040000	40.00	2.95	4.40	0.00	0	0	58.12%	-0.80	0.07	-0.04	0.02	-0.01
CARG20250919P00041000	41.00	4.20	5.60	0.00	0	0	38.51%	-0.97	0.05	-0.01	0.00	-0.00
CARG20250919P00042000	42.00	5.00	6.70	0.00	0	0	84.92%	-0.80	0.05	-0.06	0.02	-0.01
CARG20250919P00045000	45.00	8.00	10.80	0.00	0	0	75.39%	-0.93	0.03	-0.03	0.01	-0.01
CARG20250919P00050000	50.00	13.20	14.80	0.00	0	0	112.49%	-0.92	0.02	-0.04	0.01	-0.01

Calls per la data del mercato September 05, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
CARG20250919C00027000	27.00	8.30	11.10	0.00	0	0	134.68%	0.89	0.02	-0.06	0.01	0.01
CARG20250919C00028000	28.00	7.60	10.10	0.00	0	2	135.67%	0.86	0.02	-0.07	0.02	0.01
CARG20250919C00029000	29.00	5.50	9.00	0.00	0	0	119.50%	0.86	0.03	-0.07	0.02	0.01
CARG20250919C00030000	30.00	5.30	8.10	0.00	0	5	97.74%	0.86	0.03	-0.05	0.02	0.01
CARG20250919C00031000	31.00	4.60	7.10	0.00	0	10	69.75%	0.88	0.04	-0.03	0.01	0.01
CARG20250919C00032000	32.00	3.40	6.10	0.00	0	4	62.34%	0.86	0.05	-0.04	0.02	0.01
CARG20250919C00033000	33.00	2.40	5.20	0.00	0	28	55.46%	0.81	0.07	-0.04	0.02	0.01
CARG20250919C00034000	34.00	1.55	4.50	0.00	0	14	47.28%	0.76	0.09	-0.04	0.02	0.01
CARG20250919C00035000	35.00	1.35	2.75	1.56	1	57	33.55%	0.70	0.15	-0.03	0.02	0.01
CARG20250919C00036000	36.00	0.90	1.05	1.02	1	69	29.86%	0.54	0.19	-0.03	0.03	0.01
CARG20250919C00037000	37.00	0.45	0.60	0.56	2	4	28.94%	0.36	0.18	-0.03	0.03	0.00
CARG20250919C00038000	38.00	0.00	1.45	0.00	0	1	32.75%	0.23	0.13	-0.03	0.02	0.00
CARG20250919C00039000	39.00	0.00	0.60	0.00	0	4	43.28%	0.20	0.09	-0.03	0.02	0.00
CARG20250919C00040000	40.00	0.00	2.20	0.00	0	0	58.32%	0.21	0.07	-0.04	0.02	0.00
CARG20250919C00041000	41.00	0.00	2.00	0.00	0	0	92.21%	0.28	0.05	-0.08	0.02	0.00
CARG20250919C00042000	42.00	0.00	1.35	0.00	0	0	86.13%	0.21	0.05	-0.06	0.02	0.00
CARG20250919C00045000	45.00	0.00	0.95	0.00	0	0	97.08%	0.15	0.03	-0.06	0.02	0.00
CARG20250919C00050000	50.00	0.00	1.10	0.00	0	0	117.46%	0.10	0.02	-0.05	0.01	0.00

Other Listings

DE:0C6

30,20 €

Fintel data has been cited in the following publications:

© 2015-2025 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.