Options Chain for COSTAR GROUP INC COM (CSGP) - $73.99 as of 5/27/2025 2:56:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.20 | 4.60 | % | 0 | 50 | EST | |||||||
| 1.50 | 3.70 | 4.10 | % | 0 | 0 | EST | |||||||
| 2.00 | 3.20 | 3.60 | % | 0 | 0 | EST | |||||||
| 2.50 | 2.70 | 3.10 | % | 0 | 0 | EST | |||||||
| 3.00 | 2.25 | 2.65 | 2.50 | 0.00 | 0.00% | 0 | 1 | 3/5/2025 | EST | ||||
| 3.50 | 1.80 | 2.05 | % | 0 | 0 | EST | |||||||
| 4.00 | 1.30 | 1.55 | 1.40 | 0.00 | 0.00% | 0 | 59 | 4/4/2025 | EST | ||||
| 4.50 | 0.80 | 1.05 | 1.05 | 0.00 | 0.00% | 0 | 1 | 4/1/2025 | EST | ||||
| 5.00 | 0.40 | 0.55 | 0.55 | +0.13 | +30.96% | 1 | 492 | 5/27/2025 | EST | ||||
| 5.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 578 | 5/9/2025 | EST | ||||
| 6.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 125 | 4/1/2025 | EST | ||||
| 7.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 8.00 | 0.00 | 0.25 | % | 0 | 39 | EST | |||||||
| 9.00 | 0.00 | 0.25 | % | 0 | 20 | EST | |||||||
| 10.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 40.00 | 32.90 | 36.90 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 45.00 | 27.90 | 31.70 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 50.00 | 23.20 | 26.80 | 26.00 | 0.00 | 0.00% | 0 | 3 | 1.08 | 1.00 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 1:59:02 PM EST |
| 55.00 | 19.60 | 21.80 | 27.00 | 0.00 | 0.00% | 0 | 17 | 0.89 | 0.99 | 0.00 | -0.01 | 3/10/2025 | 5/27/2025 1:59:02 PM EST |
| 60.00 | 14.30 | 16.30 | 16.10 | 0.00 | 0.00% | 0 | 4 | 0.63 | 0.95 | 0.01 | -0.02 | 12/30/2024 | 5/27/2025 1:59:02 PM EST |
| 65.00 | 10.40 | 10.80 | % | 0 | 0 | 0.33 | 0.88 | 0.02 | -0.03 | 5/27/2025 1:59:02 PM EST | |||
| 70.00 | 6.30 | 6.60 | 7.00 | +0.70 | +11.12% | 1 | 9 | 0.31 | 0.75 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 75.00 | 3.20 | 3.30 | 3.21 | 0.00 | 0.00% | 0 | 40 | 0.29 | 0.53 | 0.05 | -0.04 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 80.00 | 1.25 | 1.35 | 1.25 | +0.05 | +4.17% | 7 | 114 | 0.27 | 0.29 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 85.00 | 0.35 | 0.50 | 0.55 | +0.01 | +1.86% | 1 | 520 | 0.26 | 0.12 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 90.00 | 0.00 | 0.25 | 0.29 | 0.00 | 0.00% | 0 | 694 | 0.31 | 0.04 | 0.01 | -0.01 | 5/21/2025 | 5/27/2025 1:59:02 PM EST |
| 95.00 | 0.00 | 0.50 | 1.40 | 0.00 | 0.00% | 0 | 281 | 0.45 | 0.01 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 1:59:02 PM EST |
| 100.00 | 0.00 | 0.50 | 0.85 | 0.00 | 0.00% | 0 | 219 | 0.51 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 1:59:02 PM EST |
| 105.00 | 0.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 7 | 0.58 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 5/27/2025 1:59:02 PM EST |
| 110.00 | 0.00 | 0.50 | 0.95 | 0.00 | 0.00% | 0 | 6 | 0.64 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/27/2025 1:59:02 PM EST |
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 125.00 | 0.00 | 0.20 | 1.45 | 0.00 | 0.00% | 0 | 10 | 0.68 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 5/27/2025 1:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 1.50 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 2.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 2.50 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 0.05 | % | 0 | 600 | EST | |||||||
| 3.50 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 4.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 4.50 | 0.00 | 0.10 | % | 0 | 5 | EST | |||||||
| 5.00 | 0.00 | 0.25 | % | 0 | 144 | EST | |||||||
| 5.50 | 0.05 | 0.30 | % | 0 | 0 | EST | |||||||
| 6.00 | 0.45 | 0.70 | % | 0 | 133 | EST | |||||||
| 7.00 | 1.45 | 1.70 | % | 0 | 0 | EST | |||||||
| 8.00 | 2.35 | 2.75 | % | 0 | 0 | EST | |||||||
| 9.00 | 3.40 | 3.80 | % | 0 | 0 | EST | |||||||
| 10.00 | 4.40 | 4.80 | % | 0 | 0 | EST | |||||||
| 40.00 | 0.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0 | 201 | 1.04 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 1:59:02 PM EST |
| 45.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 444 | 0.87 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 50.00 | 0.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.00 | 0.00 | -0.01 | 8/19/2024 | 5/27/2025 1:59:02 PM EST |
| 55.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 9 | 0.58 | -0.01 | 0.00 | -0.01 | 3/10/2025 | 5/27/2025 1:59:02 PM EST |
| 60.00 | 0.20 | 0.35 | 0.27 | -0.48 | -64.00% | 1 | 12 | 0.39 | -0.05 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 65.00 | 0.50 | 0.65 | 0.59 | -0.02 | -3.28% | 1 | 312 | 0.34 | -0.12 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 70.00 | 1.35 | 1.45 | 1.40 | -0.35 | -20.00% | 35 | 330 | 0.30 | -0.25 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 75.00 | 3.10 | 3.30 | 3.20 | -0.50 | -13.52% | 1 | 289 | 0.29 | -0.47 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 80.00 | 6.20 | 6.40 | 6.25 | -0.52 | -7.69% | 1 | 194 | 0.27 | -0.71 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 85.00 | 10.00 | 10.90 | 10.20 | 0.00 | 0.00% | 0 | 28 | 0.31 | -0.88 | 0.03 | -0.01 | 5/12/2025 | 5/27/2025 1:59:02 PM EST |
| 90.00 | 13.80 | 17.00 | 14.56 | 0.00 | 0.00% | 0 | 3 | 0.56 | -0.96 | 0.01 | -0.01 | 4/30/2025 | 5/27/2025 1:59:02 PM EST |
| 95.00 | 18.60 | 21.00 | 20.76 | 0.00 | 0.00% | 0 | 11 | 0.50 | -0.99 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 100.00 | 24.00 | 27.10 | 25.76 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 105.00 | 28.70 | 32.00 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 110.00 | 33.60 | 37.30 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 115.00 | 38.60 | 42.30 | 34.90 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 5/27/2025 1:59:02 PM EST |
| 120.00 | 43.60 | 47.50 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 125.00 | 48.90 | 52.40 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST |