Options Chain for COSTAR GROUP INC COM (CSGP) - $90.34 as of 4/26/2024 3:06:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 45.50 | 50.00 | 46.80 | 0.00 | 0.00% | 0 | 5 | 2.44 | 1.00 | 0.00 | -0.01 | 4/10/2024 | 4/26/2024 4:00:02 PM EST |
| 50.00 | 40.50 | 45.00 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 55.00 | 35.50 | 40.00 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 60.00 | 31.00 | 35.30 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 65.00 | 25.50 | 30.00 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 70.00 | 20.50 | 24.90 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 75.00 | 15.50 | 20.00 | 15.10 | 0.00 | 0.00% | 0 | 5 | 0.98 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 80.00 | 11.00 | 15.00 | 11.20 | 0.00 | 0.00% | 0 | 163 | 0.76 | 0.99 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 85.00 | 8.00 | 8.40 | 8.16 | +1.00 | +13.97% | 2 | 560 | 0.28 | 0.92 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 90.00 | 3.90 | 4.30 | 4.30 | +1.60 | +59.26% | 85 | 672 | 0.27 | 0.70 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 95.00 | 1.35 | 1.50 | 1.47 | +0.62 | +72.95% | 99 | 2,126 | 0.26 | 0.37 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 100.00 | 0.30 | 0.40 | 0.37 | +0.20 | +117.65% | 19 | 741 | 0.26 | 0.11 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 105.00 | 0.05 | 0.15 | 0.05 | -0.05 | -50.00% | 1 | 267 | 0.28 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 110.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 199 | 0.52 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 4:00:02 PM EST |
| 115.00 | 0.00 | 0.50 | 0.48 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 4:00:02 PM EST |
| 120.00 | 0.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 6 | 0.70 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 4:00:02 PM EST |
| 125.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 130.00 | 0.00 | 0.50 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 135.00 | 0.00 | 0.50 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 140.00 | 0.00 | 0.50 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 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 | 0.90 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.90 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 210 | 0.79 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 65.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 72 | 0.78 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 70.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 31 | 0.81 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 75.00 | 0.05 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 152 | 0.48 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 80.00 | 0.10 | 0.15 | 0.10 | -0.15 | -60.00% | 5 | 626 | 0.36 | -0.01 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 85.00 | 0.30 | 0.40 | 0.35 | -0.28 | -44.45% | 1 | 303 | 0.31 | -0.08 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 90.00 | 1.15 | 1.25 | 1.15 | -1.00 | -46.52% | 25 | 569 | 0.27 | -0.30 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 95.00 | 3.40 | 3.60 | 3.70 | -2.40 | -39.35% | 13 | 675 | 0.26 | -0.63 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 100.00 | 6.80 | 8.00 | 13.80 | 0.00 | 0.00% | 0 | 97 | 0.39 | -0.89 | 0.04 | -0.03 | 4/16/2024 | 4/26/2024 4:00:02 PM EST |
| 105.00 | 10.00 | 14.00 | 10.70 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.98 | 0.01 | -0.01 | 3/20/2024 | 4/26/2024 4:00:02 PM EST |
| 110.00 | 15.00 | 19.20 | 13.20 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 4:00:02 PM EST |
| 115.00 | 20.00 | 24.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 120.00 | 25.00 | 29.80 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 125.00 | 30.00 | 34.70 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 130.00 | 35.00 | 39.80 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 135.00 | 40.00 | 44.70 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 140.00 | 45.00 | 49.70 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST |