Options Chain for COSTAR GROUP INC COM (CSGP) - $80.60 as of 10/8/2025 3:55:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.40 | 4.80 | 4.60 | % | 4.60 | 0 | 0 | EST | |||||||
| 2.00 | 3.40 | 3.80 | 3.60 | % | 1.80 | 0 | 0 | EST | |||||||
| 3.00 | 2.40 | 2.80 | 2.60 | % | 0.87 | 0 | 0 | EST | |||||||
| 4.00 | 1.45 | 1.70 | 1.58 | % | 0.40 | 0 | 0 | EST | |||||||
| 5.00 | 0.45 | 0.70 | 0.58 | % | 0.12 | 0 | 0 | EST | |||||||
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | EST | |||||||
| 7.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | EST | |||||||
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | EST | |||||||
| 9.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 40.00 | 37.60 | 41.10 | 39.35 | % | 0.98 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:09 PM EST | |||
| 45.00 | 32.50 | 36.10 | 34.30 | % | 0.76 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:09 PM EST | |||
| 50.00 | 27.50 | 31.10 | 29.30 | % | 0.59 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:09 PM EST | |||
| 55.00 | 22.60 | 25.80 | 24.20 | % | 0.44 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:09 PM EST | |||
| 60.00 | 17.90 | 20.90 | 19.40 | % | 0.32 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:09 PM EST | |||
| 65.00 | 12.60 | 15.90 | 14.25 | 15.00 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.36 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 10/8/2025 2:59:09 PM EST |
| 70.00 | 8.60 | 11.00 | 9.80 | 11.70 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.04 | 0.98 | 0.01 | -0.03 | 4/8/2025 | 10/8/2025 2:59:09 PM EST |
| 75.00 | 4.70 | 6.20 | 5.45 | 6.20 | 0.00 | 0.00% | 0.07 | 0 | 41 | 0.49 | 0.83 | 0.05 | -0.08 | 10/6/2025 | 10/8/2025 2:59:09 PM EST |
| 80.00 | 1.45 | 1.80 | 1.63 | 1.50 | -0.60 | -28.58% | 0.02 | 17 | 519 | 0.35 | 0.47 | 0.09 | -0.10 | 10/8/2025 | 10/8/2025 2:59:09 PM EST |
| 85.00 | 0.15 | 0.25 | 0.20 | 0.22 | -0.19 | -46.35% | 0.00 | 4 | 700 | 0.33 | 0.11 | 0.04 | -0.05 | 10/8/2025 | 10/8/2025 2:59:09 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 1,761 | 0.55 | 0.01 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 2:59:09 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 927 | 0.96 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:09 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.02 | -40.00% | 0.00 | 10 | 2,037 | 0.84 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:09 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/8/2025 2:59:09 PM EST |
| 110.00 | 0.00 | 2.10 | 1.05 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.46 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/8/2025 2:59:09 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.28 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 10/8/2025 2:59:09 PM EST |
| 120.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 10/8/2025 2:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | EST | |||||||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | EST | |||||||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | EST | |||||||
| 6.00 | 0.30 | 0.55 | 0.43 | % | 0.07 | 0 | 0 | EST | |||||||
| 7.00 | 1.30 | 1.55 | 1.43 | % | 0.20 | 0 | 0 | EST | |||||||
| 8.00 | 2.20 | 2.60 | 2.40 | % | 0.30 | 0 | 0 | EST | |||||||
| 9.00 | 3.20 | 3.60 | 3.40 | % | 0.38 | 0 | 0 | EST | |||||||
| 10.00 | 4.20 | 4.60 | 4.40 | % | 0.44 | 0 | 0 | EST | |||||||
| 40.00 | 0.00 | 1.80 | 0.90 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.92 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 10/8/2025 2:59:09 PM EST |
| 45.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:09 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.10 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 10/8/2025 2:59:09 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/8/2025 2:59:09 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.41 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 2:59:09 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.10 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 10/8/2025 2:59:09 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 175 | 0.79 | -0.02 | 0.01 | -0.03 | 7/31/2025 | 10/8/2025 2:59:09 PM EST |
| 75.00 | 0.35 | 0.50 | 0.43 | 0.49 | +0.13 | +36.12% | 0.01 | 5 | 214 | 0.39 | -0.17 | 0.05 | -0.08 | 10/8/2025 | 10/8/2025 2:59:09 PM EST |
| 80.00 | 1.85 | 2.05 | 1.95 | 2.25 | +0.57 | +33.93% | 0.02 | 8 | 657 | 0.35 | -0.53 | 0.09 | -0.10 | 10/8/2025 | 10/8/2025 2:59:09 PM EST |
| 85.00 | 5.50 | 5.90 | 5.70 | 6.20 | +1.55 | +33.34% | 0.07 | 1 | 886 | 0.43 | -0.89 | 0.04 | -0.05 | 10/8/2025 | 10/8/2025 2:59:09 PM EST |
| 90.00 | 10.30 | 10.70 | 10.50 | 7.50 | 0.00 | 0.00% | 0.12 | 0 | 176 | 0.55 | -0.99 | 0.01 | -0.01 | 10/6/2025 | 10/8/2025 2:59:09 PM EST |
| 95.00 | 14.30 | 16.60 | 15.45 | 7.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 10/8/2025 2:59:09 PM EST |
| 100.00 | 19.30 | 22.60 | 20.95 | 11.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 2:59:09 PM EST |
| 105.00 | 24.20 | 27.60 | 25.90 | 16.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 10/8/2025 2:59:09 PM EST |
| 110.00 | 29.30 | 32.50 | 30.90 | % | 0.28 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:09 PM EST | |||
| 115.00 | 34.00 | 37.50 | 35.75 | % | 0.31 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:09 PM EST | |||
| 120.00 | 39.20 | 42.50 | 40.85 | % | 0.34 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:09 PM EST |