Options Chain for COSTAR GROUP INC COM (CSGP) - $91.95 as of 4/25/2024 3:42:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 44.30 | 47.50 | 46.80 | 0.00 | 0.00% | 0 | 5 | 2.41 | 1.00 | 0.00 | -0.01 | 4/10/2024 | 4/25/2024 2:58:55 PM EST |
| 50.00 | 38.60 | 42.60 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.01 | 4/25/2024 2:58:55 PM EST | |||
| 55.00 | 33.60 | 37.50 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 4/25/2024 2:58:55 PM EST | |||
| 60.00 | 28.60 | 32.30 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 4/25/2024 2:58:55 PM EST | |||
| 65.00 | 23.90 | 27.50 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 4/25/2024 2:58:55 PM EST | |||
| 70.00 | 19.20 | 21.10 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 4/25/2024 2:58:55 PM EST | |||
| 75.00 | 14.00 | 16.90 | 15.10 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.99 | 0.00 | -0.02 | 4/24/2024 | 4/25/2024 2:58:55 PM EST |
| 80.00 | 10.80 | 11.10 | 11.20 | 0.00 | 0.00% | 0 | 163 | 0.30 | 0.95 | 0.02 | -0.03 | 4/24/2024 | 4/25/2024 2:58:55 PM EST |
| 85.00 | 6.30 | 6.60 | 7.16 | -0.67 | -8.56% | 1 | 560 | 0.30 | 0.81 | 0.04 | -0.05 | 4/25/2024 | 4/25/2024 2:58:55 PM EST |
| 90.00 | 2.75 | 2.90 | 2.70 | -1.13 | -29.51% | 126 | 683 | 0.27 | 0.55 | 0.07 | -0.06 | 4/25/2024 | 4/25/2024 2:58:55 PM EST |
| 95.00 | 0.80 | 0.95 | 0.85 | -0.60 | -41.38% | 37 | 2,126 | 0.27 | 0.24 | 0.05 | -0.05 | 4/25/2024 | 4/25/2024 2:58:55 PM EST |
| 100.00 | 0.15 | 0.25 | 0.17 | -0.17 | -50.00% | 3 | 741 | 0.27 | 0.08 | 0.02 | -0.02 | 4/25/2024 | 4/25/2024 2:58:55 PM EST |
| 105.00 | 0.00 | 0.30 | 0.10 | -0.05 | -33.34% | 1 | 267 | 0.41 | 0.02 | 0.01 | -0.01 | 4/25/2024 | 4/25/2024 2:58:55 PM EST |
| 110.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 199 | 0.56 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/25/2024 2:58:55 PM EST |
| 115.00 | 0.00 | 0.50 | 0.48 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/25/2024 2:58:55 PM EST |
| 120.00 | 0.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 6 | 0.74 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/25/2024 2:58:55 PM EST |
| 125.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 2:58:55 PM EST |
| 130.00 | 0.00 | 0.50 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:58:55 PM EST | |||
| 135.00 | 0.00 | 0.50 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:58:55 PM EST | |||
| 140.00 | 0.00 | 0.50 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | -0.01 | 4/25/2024 2:58:55 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.01 | 4/25/2024 2:58:55 PM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 4/25/2024 2:58:55 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 210 | 0.73 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/25/2024 2:58:55 PM EST |
| 65.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 72 | 0.67 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/25/2024 2:58:55 PM EST |
| 70.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 31 | 0.54 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/25/2024 2:58:55 PM EST |
| 75.00 | 0.05 | 0.50 | 0.08 | +0.03 | +60.00% | 4 | 152 | 0.47 | -0.01 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 2:58:55 PM EST |
| 80.00 | 0.15 | 0.30 | 0.25 | +0.10 | +66.67% | 1 | 627 | 0.34 | -0.05 | 0.02 | -0.03 | 4/25/2024 | 4/25/2024 2:58:55 PM EST |
| 85.00 | 0.55 | 0.70 | 0.63 | +0.21 | +50.00% | 14 | 312 | 0.29 | -0.19 | 0.04 | -0.05 | 4/25/2024 | 4/25/2024 2:58:55 PM EST |
| 90.00 | 1.95 | 2.10 | 2.15 | +0.60 | +38.71% | 174 | 562 | 0.27 | -0.45 | 0.07 | -0.06 | 4/25/2024 | 4/25/2024 2:58:55 PM EST |
| 95.00 | 5.00 | 5.20 | 6.10 | +2.10 | +52.50% | 11 | 683 | 0.27 | -0.76 | 0.05 | -0.05 | 4/25/2024 | 4/25/2024 2:58:55 PM EST |
| 100.00 | 9.30 | 10.40 | 13.80 | 0.00 | 0.00% | 0 | 97 | 0.31 | -0.92 | 0.02 | -0.02 | 4/16/2024 | 4/25/2024 2:58:55 PM EST |
| 105.00 | 13.00 | 16.30 | 10.70 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.98 | 0.01 | -0.01 | 3/20/2024 | 4/25/2024 2:58:55 PM EST |
| 110.00 | 18.30 | 20.30 | 13.20 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/18/2024 | 4/25/2024 2:58:55 PM EST |
| 115.00 | 23.00 | 26.60 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:58:55 PM EST | |||
| 120.00 | 27.90 | 31.60 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:58:55 PM EST | |||
| 125.00 | 32.60 | 36.60 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:58:55 PM EST | |||
| 130.00 | 38.00 | 41.60 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:58:55 PM EST | |||
| 135.00 | 42.70 | 45.80 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:58:55 PM EST | |||
| 140.00 | 47.70 | 51.50 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:58:55 PM EST |