Options Chain for COSTAR GROUP INC COM (CSGP) - $77.36 as of 9/6/2024 3:35:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.30 | 39.60 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 45.00 | 30.30 | 33.70 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 50.00 | 25.20 | 29.50 | 26.80 | 0.00 | 0.00% | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 55.00 | 20.60 | 22.80 | 21.50 | 0.00 | 0.00% | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 60.00 | 15.60 | 17.80 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 65.00 | 10.80 | 14.70 | 12.49 | 0.00 | 0.00% | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:54 PM EST |
| 70.00 | 5.70 | 7.90 | 7.10 | 0.00 | 0.00% | 0 | 27 | 0.46 | 0.95 | 0.02 | -0.02 | 8/30/2024 | 9/6/2024 3:59:54 PM EST |
| 75.00 | 3.30 | 3.60 | 2.95 | 0.00 | 0.00% | 0 | 866 | 0.32 | 0.72 | 0.07 | -0.06 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 80.00 | 0.75 | 0.90 | 0.85 | -0.07 | -7.61% | 26 | 671 | 0.29 | 0.28 | 0.08 | -0.05 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 85.00 | 0.05 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 189 | 0.30 | 0.04 | 0.02 | -0.01 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 90.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 726 | 0.61 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:54 PM EST |
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.50 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 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 | 2.09 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 9 | 0.96 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:54 PM EST |
| 65.00 | 0.00 | 1.80 | 0.25 | 0.00 | 0.00% | 0 | 26 | 1.11 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:54 PM EST |
| 70.00 | 0.00 | 0.25 | 0.15 | -0.15 | -50.00% | 4 | 107 | 0.48 | -0.05 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 75.00 | 0.75 | 0.90 | 0.46 | -0.43 | -48.32% | 900 | 1,961 | 0.30 | -0.28 | 0.07 | -0.06 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 80.00 | 3.10 | 3.30 | 3.50 | +0.10 | +2.95% | 2 | 322 | 0.27 | -0.72 | 0.08 | -0.05 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 85.00 | 5.60 | 9.50 | 7.61 | 0.00 | 0.00% | 0 | 8 | 0.77 | -0.96 | 0.02 | -0.01 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 90.00 | 10.20 | 14.50 | 13.90 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 95.00 | 15.50 | 19.50 | 17.66 | 0.00 | 0.00% | 0 | 3 | 1.17 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 100.00 | 20.90 | 24.50 | 22.68 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 105.00 | 25.20 | 29.50 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 110.00 | 30.40 | 34.30 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 115.00 | 35.40 | 38.90 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |