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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 40.20 | 45.00 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 40.00 | 35.50 | 39.60 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 45.00 | 30.60 | 34.60 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 50.00 | 25.70 | 29.60 | % | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 55.00 | 20.70 | 24.70 | % | 0 | 0 | 0.80 | 0.97 | 0.00 | -0.02 | 2/4/2025 3:59:58 PM EST | |||
| 60.00 | 15.90 | 19.80 | % | 0 | 0 | 0.70 | 0.94 | 0.01 | -0.03 | 2/4/2025 3:59:58 PM EST | |||
| 65.00 | 11.40 | 15.20 | % | 0 | 0 | 0.60 | 0.89 | 0.02 | -0.04 | 2/4/2025 3:59:58 PM EST | |||
| 70.00 | 9.10 | 9.40 | 7.30 | 0.00 | 0.00% | 0 | 10 | 0.41 | 0.79 | 0.03 | -0.04 | 1/17/2025 | 2/4/2025 3:59:58 PM EST |
| 75.00 | 5.50 | 5.80 | 5.61 | +0.85 | +17.86% | 1 | 27 | 0.38 | 0.63 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 80.00 | 3.00 | 3.20 | 3.06 | +0.26 | +9.29% | 19 | 528 | 0.37 | 0.44 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 85.00 | 1.40 | 1.60 | 1.60 | +0.17 | +11.89% | 1 | 50 | 0.37 | 0.27 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 90.00 | 0.60 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 8 | 0.37 | 0.14 | 0.02 | -0.03 | 1/29/2025 | 2/4/2025 3:59:58 PM EST |
| 95.00 | 0.20 | 0.40 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.07 | 0.01 | -0.02 | 1/28/2025 | 2/4/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 0.49 | 0.03 | 0.01 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 0.56 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 0.55 | -0.03 | 0.00 | -0.02 | 2/4/2025 3:59:58 PM EST | |||
| 60.00 | 0.20 | 0.55 | % | 0 | 0 | 0.50 | -0.06 | 0.01 | -0.03 | 2/4/2025 3:59:58 PM EST | |||
| 65.00 | 0.50 | 0.85 | 0.69 | 0.00 | 0.00% | 0 | 23 | 0.44 | -0.11 | 0.02 | -0.04 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 70.00 | 1.30 | 1.45 | 2.20 | 0.00 | 0.00% | 0 | 78 | 0.41 | -0.21 | 0.03 | -0.04 | 1/23/2025 | 2/4/2025 3:59:58 PM EST |
| 75.00 | 2.75 | 2.95 | 3.10 | 0.00 | 0.00% | 0 | 282 | 0.38 | -0.37 | 0.04 | -0.05 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 80.00 | 5.10 | 5.50 | 5.30 | -2.20 | -29.34% | 4 | 1 | 0.37 | -0.56 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 85.00 | 8.20 | 9.00 | 11.10 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.73 | 0.03 | -0.04 | 1/17/2025 | 2/4/2025 3:59:58 PM EST |
| 90.00 | 11.20 | 15.10 | % | 0 | 0 | 0.58 | -0.86 | 0.02 | -0.03 | 2/4/2025 3:59:58 PM EST | |||
| 95.00 | 16.10 | 19.70 | % | 0 | 0 | 0.59 | -0.93 | 0.01 | -0.02 | 2/4/2025 3:59:58 PM EST | |||
| 100.00 | 20.50 | 24.60 | % | 0 | 0 | 0.72 | -0.97 | 0.01 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 105.00 | 25.50 | 29.60 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST |