Options Chain for COSTAR GROUP INC COM (CSGP) - $74.16 as of 1/22/2025 9:55:55 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.20 | 36.40 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 45.00 | 27.30 | 31.40 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 50.00 | 23.20 | 25.70 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 55.00 | 18.30 | 20.10 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:06 PM EST | |||
| 60.00 | 13.10 | 16.30 | 11.30 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.98 | 0.01 | -0.01 | 1/10/2025 | 1/21/2025 4:00:06 PM EST |
| 65.00 | 8.50 | 11.40 | 7.80 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.89 | 0.02 | -0.03 | 12/31/2024 | 1/21/2025 4:00:06 PM EST |
| 70.00 | 5.10 | 5.80 | 6.00 | 0.00 | 0.00% | 0 | 131 | 0.33 | 0.74 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 75.00 | 2.10 | 2.65 | 2.50 | 0.00 | 0.00% | 0 | 5,855 | 0.31 | 0.48 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 80.00 | 0.15 | 1.00 | 0.93 | 0.00 | 0.00% | 0 | 446 | 0.28 | 0.24 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 85.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 15 | 0.31 | 0.09 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 90.00 | 0.00 | 0.40 | % | 0 | 0 | 0.47 | 0.03 | 0.01 | -0.01 | 1/21/2025 4:00:06 PM EST | |||
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 110.00 | 0.00 | 0.50 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 55.00 | 0.00 | 1.55 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 1/21/2025 4:00:06 PM EST | |||
| 60.00 | 0.00 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 92 | 0.62 | -0.02 | 0.01 | -0.01 | 1/14/2025 | 1/21/2025 4:00:06 PM EST |
| 65.00 | 0.30 | 0.45 | 0.73 | 0.00 | 0.00% | 0 | 255 | 0.37 | -0.11 | 0.02 | -0.03 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 70.00 | 1.15 | 1.30 | 1.12 | 0.00 | 0.00% | 0 | 311 | 0.34 | -0.26 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 75.00 | 3.00 | 3.20 | 3.00 | 0.00 | 0.00% | 0 | 3,704 | 0.32 | -0.52 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 80.00 | 6.10 | 6.70 | 7.49 | 0.00 | 0.00% | 0 | 23 | 0.36 | -0.76 | 0.04 | -0.04 | 1/15/2025 | 1/21/2025 4:00:06 PM EST |
| 85.00 | 9.10 | 12.20 | 13.20 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.91 | 0.02 | -0.02 | 12/27/2024 | 1/21/2025 4:00:06 PM EST |
| 90.00 | 14.10 | 16.80 | % | 0 | 0 | 0.63 | -0.97 | 0.01 | -0.01 | 1/21/2025 4:00:06 PM EST | |||
| 95.00 | 18.80 | 21.60 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 100.00 | 23.70 | 27.80 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 105.00 | 28.70 | 32.90 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 110.00 | 33.70 | 37.90 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST |