Options Chain for COSTAR GROUP INC COM (CSGP) - $87.06 as of 9/12/2025 3:26:00 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 45.20 | 48.90 | 47.05 | 45.10 | 0.00 | 0.00% | 1.18 | 0 | 1 | 4.73 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 9/12/2025 3:59:54 PM EST |
| 45.00 | 40.20 | 43.90 | 42.05 | 29.90 | 0.00 | 0.00% | 0.93 | 0 | 14 | 4.13 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 9/12/2025 3:59:54 PM EST |
| 50.00 | 35.20 | 38.90 | 37.05 | 30.30 | 0.00 | 0.00% | 0.74 | 0 | 1 | 3.59 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 9/12/2025 3:59:54 PM EST |
| 55.00 | 30.30 | 33.90 | 32.10 | % | 0.58 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 60.00 | 25.20 | 28.90 | 27.05 | 36.00 | 0.00 | 0.00% | 0.45 | 0 | 5 | 2.65 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:54 PM EST |
| 65.00 | 20.20 | 23.90 | 22.05 | 13.10 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.22 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 9/12/2025 3:59:54 PM EST |
| 70.00 | 14.80 | 18.90 | 16.85 | 16.10 | 0.00 | 0.00% | 0.24 | 0 | 142 | 1.82 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:54 PM EST |
| 75.00 | 11.50 | 12.20 | 11.85 | 16.40 | 0.00 | 0.00% | 0.16 | 0 | 155 | 0.83 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:54 PM EST |
| 80.00 | 6.70 | 7.40 | 7.05 | 6.90 | -0.25 | -3.50% | 0.09 | 15 | 412 | 0.61 | 0.98 | 0.02 | -0.01 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 85.00 | 2.25 | 2.65 | 2.45 | 3.07 | 0.00 | 0.00% | 0.03 | 0 | 404 | 0.30 | 0.72 | 0.11 | -0.07 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 0.35 | -0.08 | -18.61% | 0.00 | 58 | 1,205 | 0.31 | 0.13 | 0.08 | -0.04 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 1,324 | 0.35 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 411 | 0.81 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.89 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.17 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.33 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 9/12/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.47 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 9/12/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.10 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 9/12/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 248 | 1.76 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 9/12/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.96 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 277 | 1.17 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 439 | 0.94 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:54 PM EST |
| 80.00 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,683 | 0.41 | -0.02 | 0.02 | -0.01 | 9/9/2025 | 9/12/2025 3:59:54 PM EST |
| 85.00 | 0.50 | 0.65 | 0.58 | 0.55 | -0.05 | -8.34% | 0.01 | 6 | 3,303 | 0.26 | -0.28 | 0.11 | -0.07 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 90.00 | 2.90 | 3.60 | 3.25 | 3.60 | +0.05 | +1.41% | 0.04 | 1 | 716 | 0.29 | -0.87 | 0.08 | -0.04 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 95.00 | 7.10 | 8.40 | 7.75 | 9.00 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.43 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:54 PM EST |
| 100.00 | 11.40 | 14.70 | 13.05 | 10.46 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:54 PM EST |
| 105.00 | 16.40 | 19.70 | 18.05 | % | 0.17 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 110.00 | 21.40 | 25.20 | 23.30 | % | 0.21 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 115.00 | 26.20 | 29.80 | 28.00 | % | 0.24 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 120.00 | 31.20 | 34.80 | 33.00 | % | 0.28 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 125.00 | 36.20 | 40.20 | 38.20 | % | 0.31 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST |