Options Chain for COSTAR GROUP INC COM (CSGP) - $77.46 as of 2/4/2025 9:03:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.40 | 39.50 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 45.00 | 30.40 | 34.50 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 50.00 | 25.40 | 29.40 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 55.00 | 20.50 | 24.60 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 60.00 | 15.60 | 19.60 | 17.00 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.99 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 65.00 | 10.80 | 14.60 | 7.80 | 0.00 | 0.00% | 0 | 3 | 0.92 | 0.94 | 0.01 | -0.04 | 12/31/2024 | 2/4/2025 3:59:58 PM EST |
| 70.00 | 8.20 | 8.60 | 8.43 | +0.83 | +10.93% | 1 | 171 | 0.52 | 0.83 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 75.00 | 4.70 | 4.90 | 5.00 | +0.90 | +21.96% | 2 | 5,643 | 0.51 | 0.64 | 0.04 | -0.10 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 80.00 | 2.20 | 2.40 | 2.30 | +0.40 | +21.06% | 76 | 730 | 0.50 | 0.41 | 0.05 | -0.10 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 85.00 | 0.80 | 1.35 | 0.90 | +0.35 | +63.64% | 23 | 83 | 0.48 | 0.21 | 0.04 | -0.07 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 90.00 | 0.25 | 0.40 | 0.30 | +0.15 | +100.00% | 10 | 2 | 0.49 | 0.09 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.65 | % | 0 | 0 | 0.69 | 0.03 | 0.01 | -0.02 | 2/4/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.70 | % | 0 | 0 | 0.81 | 0.01 | 0.00 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.70 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.70 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 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 | 1.90 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 92 | 0.87 | -0.01 | 0.00 | -0.01 | 1/14/2025 | 2/4/2025 3:59:58 PM EST |
| 65.00 | 0.20 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 250 | 0.64 | -0.06 | 0.01 | -0.04 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 70.00 | 0.70 | 0.95 | 0.85 | +0.17 | +25.00% | 3 | 310 | 0.52 | -0.17 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 75.00 | 2.10 | 2.30 | 2.15 | +0.05 | +2.39% | 1,160 | 3,630 | 0.51 | -0.36 | 0.04 | -0.10 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 80.00 | 4.50 | 4.80 | 4.70 | +0.47 | +11.12% | 1,102 | 1,650 | 0.49 | -0.59 | 0.05 | -0.10 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 85.00 | 6.70 | 10.30 | 13.20 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.79 | 0.04 | -0.07 | 12/27/2024 | 2/4/2025 3:59:58 PM EST |
| 90.00 | 10.70 | 14.80 | % | 0 | 0 | 0.87 | -0.91 | 0.02 | -0.04 | 2/4/2025 3:59:58 PM EST | |||
| 95.00 | 15.50 | 19.60 | % | 0 | 0 | 0.99 | -0.97 | 0.01 | -0.02 | 2/4/2025 3:59:58 PM EST | |||
| 100.00 | 20.50 | 24.60 | % | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 105.00 | 25.50 | 29.60 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 110.00 | 30.50 | 34.60 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST |