[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CSGP":3,"homepage-market-summary":31,"stock-options-CSGP":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CSGP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"CoStar Group Inc","Nasdaq",null,"SERVICES-BUSINESS SERVICES, NEC","CoStar Group is a global provider of proprietary information, analytics, and online marketplaces serving both commercial and residential real estate. The firm operates through a diverse portfolio of brands, including CoStar Suite for commercial real estate research, LoopNet for commercial listings, Apartments.com for multifamily rentals, and Homes.com for residential brokerage. It primarily sells high-margin software-as-a-service subscriptions that provide institutional clients with forensic property data and premium advertising visibility. With operations across North America, Europe, and Asia-Pacific, CoStar maintains the industry's most comprehensive centralized real estate database, functioning as a critical information utility for brokers, lenders, and owners worldwide.","8,000","Arlington, VA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},27.38,27.48,27.81,27.15,27.72,-0.34,-1.23,3723944.805662,50523,27.3751,85.24,25.894,6351966.477906576,2.5,7107,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":223,"updated_at":495,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.7,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},28,6255,0.47,[186,187,191,195,199,203,207,211,215,219],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",49,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-12-18",77,"261218",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-01-15",105,"270115",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-03-19",168,"270319",{"date":204,"label":204,"type":177,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2027-04-16",196,"270416",{"date":208,"label":208,"type":177,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2027-06-17",258,"270617",{"date":212,"label":212,"type":177,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2027-09-17",350,"270917",{"date":216,"label":216,"type":177,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2028-01-21",476,"280121",{"date":220,"label":220,"type":177,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2029-01-19",840,"290119",[224,245,261,282,305,328,356,380,402,425,445,462,475,485],{"strike":225,"call":226,"put":234,"callItm":40,"putItm":14,"isAtm":14},15,{"contract_symbol":227,"symbol":227,"bid":228,"ask":229,"last":229,"change":230,"changePercent":9,"volume":230,"openInterest":231,"open_interest":231,"iv":232,"implied_volatility":232,"delta":47,"gamma":230,"theta":230,"vega":230,"rho":233,"in_the_money":40},"CSGP  261016C00015000",11.4,13.4,0,6,0.4184,0.005753,{"contract_symbol":235,"symbol":235,"bid":230,"ask":236,"last":237,"change":230,"changePercent":9,"volume":230,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":240,"gamma":241,"theta":242,"vega":243,"rho":244,"in_the_money":14},"CSGP  261016P00015000",0.45,0.12,8,0.9695,-0.000549,0.000373,-0.00036,0.000104,-0.000006,{"strike":246,"call":247,"put":252,"callItm":40,"putItm":14,"isAtm":14},17.5,{"contract_symbol":248,"symbol":248,"bid":249,"ask":250,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":232,"implied_volatility":232,"delta":47,"gamma":230,"theta":230,"vega":230,"rho":251,"in_the_money":40},"CSGP  261016C00017500",8.9,10.8,0.006712,{"contract_symbol":253,"symbol":253,"bid":230,"ask":123,"last":254,"change":230,"changePercent":9,"volume":230,"openInterest":255,"open_interest":255,"iv":239,"implied_volatility":239,"delta":256,"gamma":257,"theta":258,"vega":259,"rho":260,"in_the_money":14},"CSGP  261016P00017500",0.08,4,-0.007097,0.003794,-0.00366,0.001058,-0.000079,{"strike":262,"call":263,"put":273,"callItm":40,"putItm":14,"isAtm":14},20,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":267,"change":230,"changePercent":9,"volume":230,"openInterest":47,"open_interest":47,"iv":232,"implied_volatility":232,"delta":268,"gamma":269,"theta":270,"vega":271,"rho":272,"in_the_money":40},"CSGP  261016C00020000",6.4,8.3,11.43,0.999946,0.000098,-0.000018,0.000012,0.00767,{"contract_symbol":274,"symbol":274,"bid":230,"ask":236,"last":275,"change":230,"changePercent":9,"volume":230,"openInterest":276,"open_interest":276,"iv":239,"implied_volatility":239,"delta":277,"gamma":278,"theta":279,"vega":280,"rho":281,"in_the_money":14},"CSGP  261016P00020000",0.17,10,-0.040139,0.016622,-0.016036,0.004634,-0.000456,{"strike":283,"call":284,"put":295,"callItm":40,"putItm":14,"isAtm":14},22.5,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":288,"change":230,"changePercent":9,"volume":230,"openInterest":289,"open_interest":289,"iv":290,"implied_volatility":290,"delta":291,"gamma":241,"theta":292,"vega":293,"rho":294,"in_the_money":40},"CSGP  261016C00022500",3.1,6.6,9.61,3,0.2786,0.999856,-0.00003,0.00003,0.008628,{"contract_symbol":296,"symbol":296,"bid":230,"ask":153,"last":297,"change":230,"changePercent":9,"volume":230,"openInterest":298,"open_interest":298,"iv":299,"implied_volatility":299,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":14},"CSGP  261016P00022500",0.15,93,0.6788,-0.06141,0.033327,-0.01576,0.006505,-0.000684,{"strike":67,"call":306,"put":317,"callItm":40,"putItm":14,"isAtm":40},{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":289,"change":230,"changePercent":9,"volume":230,"openInterest":310,"open_interest":310,"iv":311,"implied_volatility":311,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":40},"CSGP  261016C00025000",2.45,3.2,23,0.6416,0.78422,0.085106,-0.035957,0.015701,0.00715,{"contract_symbol":318,"symbol":318,"bid":319,"ask":320,"last":123,"change":230,"changePercent":9,"volume":289,"openInterest":321,"open_interest":321,"iv":322,"implied_volatility":322,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":14},"CSGP  261016P00025000",0.1,0.5,2217,0.4115,-0.121246,0.091327,-0.015869,0.010805,-0.001326,{"strike":329,"call":330,"put":343,"callItm":14,"putItm":40,"isAtm":14},30,{"contract_symbol":331,"symbol":331,"bid":332,"ask":153,"last":333,"change":334,"changePercent":9,"volume":335,"openInterest":336,"open_interest":336,"iv":337,"implied_volatility":337,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":14},"CSGP  261016C00030000",0.2,0.26,-0.1,16,858,0.5092,0.193102,0.100377,-0.02671,0.014696,0.001921,{"contract_symbol":344,"symbol":344,"bid":345,"ask":346,"last":347,"change":348,"changePercent":9,"volume":231,"openInterest":349,"open_interest":349,"iv":350,"implied_volatility":350,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":40},"CSGP  261016P00030000",2.55,3.4,2.96,0.36,823,0.5115,-0.805727,0.100303,-0.026928,0.01475,-0.009574,{"strike":357,"call":358,"put":369,"callItm":14,"putItm":40,"isAtm":14},35,{"contract_symbol":359,"symbol":359,"bid":230,"ask":332,"last":360,"change":361,"changePercent":9,"volume":289,"openInterest":362,"open_interest":362,"iv":363,"implied_volatility":363,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":14},"CSGP  261016C00035000",0.02,0.01,1123,0.6331,0.027532,0.018663,-0.007676,0.003397,0.000276,{"contract_symbol":370,"symbol":370,"bid":371,"ask":238,"last":372,"change":230,"changePercent":9,"volume":230,"openInterest":373,"open_interest":373,"iv":374,"implied_volatility":374,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":40},"CSGP  261016P00035000",7.3,7.5,135,0.6559,-0.967651,0.020592,-0.009091,0.003883,-0.0131,{"strike":381,"call":382,"put":391,"callItm":14,"putItm":40,"isAtm":14},40,{"contract_symbol":383,"symbol":383,"bid":230,"ask":319,"last":361,"change":230,"changePercent":9,"volume":230,"openInterest":384,"open_interest":384,"iv":385,"implied_volatility":385,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":14},"CSGP  261016C00040000",493,0.8571,0.014843,0.008166,-0.006157,0.002012,0.000147,{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":395,"change":230,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":396,"implied_volatility":396,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":40},"CSGP  261016P00040000",11.8,13.6,10.5,0.8493,-0.985948,0.007861,-0.005819,0.00192,-0.015202,{"strike":403,"call":404,"put":414,"callItm":14,"putItm":40,"isAtm":14},45,{"contract_symbol":405,"symbol":405,"bid":230,"ask":406,"last":407,"change":230,"changePercent":9,"volume":230,"openInterest":408,"open_interest":408,"iv":385,"implied_volatility":385,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":14},"CSGP  261016C00045000",0.05,0.03,246,0.002014,0.001388,-0.001047,0.000342,0.00002,{"contract_symbol":415,"symbol":415,"bid":416,"ask":417,"last":418,"change":230,"changePercent":9,"volume":230,"openInterest":419,"open_interest":419,"iv":396,"implied_volatility":396,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":40},"CSGP  261016P00045000",16.8,18.7,16.72,5,-0.998158,0.001292,-0.000956,0.000316,-0.017241,{"strike":426,"call":427,"put":435,"callItm":14,"putItm":40,"isAtm":14},50,{"contract_symbol":428,"symbol":428,"bid":230,"ask":332,"last":332,"change":230,"changePercent":9,"volume":230,"openInterest":429,"open_interest":429,"iv":385,"implied_volatility":385,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":14},"CSGP  261016C00050000",75,0.00023,0.000188,-0.000141,0.000046,0.000002,{"contract_symbol":436,"symbol":436,"bid":437,"ask":438,"last":439,"change":230,"changePercent":9,"volume":230,"openInterest":403,"open_interest":403,"iv":396,"implied_volatility":396,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":40},"CSGP  261016P00050000",21.8,23.7,20.5,-0.999798,0.000168,-0.000124,0.000041,-0.019175,{"strike":446,"call":447,"put":454,"callItm":14,"putItm":40,"isAtm":14},55,{"contract_symbol":448,"symbol":448,"bid":230,"ask":236,"last":297,"change":230,"changePercent":9,"volume":230,"openInterest":449,"open_interest":449,"iv":385,"implied_volatility":385,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":230,"in_the_money":14},"CSGP  261016C00055000",9,0.000023,0.000022,-0.000016,0.000005,{"contract_symbol":455,"symbol":455,"bid":456,"ask":457,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":396,"implied_volatility":396,"delta":458,"gamma":459,"theta":460,"vega":453,"rho":461,"in_the_money":40},"CSGP  261016P00055000",26.8,28.6,-0.99998,0.000019,-0.000014,-0.021094,{"strike":463,"call":464,"put":468,"callItm":14,"putItm":40,"isAtm":14},60,{"contract_symbol":465,"symbol":465,"bid":230,"ask":319,"last":406,"change":230,"changePercent":9,"volume":230,"openInterest":276,"open_interest":276,"iv":385,"implied_volatility":385,"delta":434,"gamma":434,"theta":466,"vega":467,"rho":230,"in_the_money":14},"CSGP  261016C00060000",-0.000002,0.000001,{"contract_symbol":469,"symbol":469,"bid":470,"ask":471,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":396,"implied_volatility":396,"delta":472,"gamma":434,"theta":473,"vega":230,"rho":474,"in_the_money":40},"CSGP  261016P00060000",31.8,33.4,-0.999998,-0.000001,-0.023012,{"strike":476,"call":477,"put":479,"callItm":14,"putItm":40,"isAtm":14},65,{"contract_symbol":478,"symbol":478,"bid":230,"ask":236,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":419,"open_interest":419,"iv":385,"implied_volatility":385,"delta":230,"gamma":230,"theta":230,"vega":230,"rho":230,"in_the_money":14},"CSGP  261016C00065000",{"contract_symbol":480,"symbol":480,"bid":481,"ask":482,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":396,"implied_volatility":396,"delta":483,"gamma":230,"theta":230,"vega":230,"rho":484,"in_the_money":40},"CSGP  261016P00065000",36.8,38.7,-1,-0.02493,{"strike":486,"call":487,"put":490,"callItm":14,"putItm":40,"isAtm":14},70,{"contract_symbol":488,"symbol":488,"bid":230,"ask":236,"last":332,"change":230,"changePercent":9,"volume":230,"openInterest":489,"open_interest":489,"iv":385,"implied_volatility":385,"delta":230,"gamma":230,"theta":230,"vega":230,"rho":230,"in_the_money":14},"CSGP  261016C00070000",63,{"contract_symbol":491,"symbol":491,"bid":492,"ask":493,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":396,"implied_volatility":396,"delta":483,"gamma":230,"theta":230,"vega":230,"rho":494,"in_the_money":40},"CSGP  261016P00070000",41.8,43.7,-0.026848,"2026-10-02T23:21:20.911859+00:00"]