Options Chain for ZILLOW GROUP INC CL C CAP STK (Z) - $62.63 as of 10/17/2024 10:23:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 30.85 | 34.65 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 35.00 | 26.40 | 29.55 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 40.00 | 21.15 | 24.30 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 44.00 | 17.15 | 20.50 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 45.00 | 16.20 | 19.45 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 46.00 | 14.95 | 18.50 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 47.00 | 14.25 | 17.30 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 48.00 | 13.05 | 16.35 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 49.00 | 12.70 | 15.45 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 50.00 | 11.25 | 14.45 | % | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 51.00 | 10.20 | 13.40 | % | 0 | 0 | 1.26 | 0.99 | 0.01 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
| 52.00 | 9.80 | 12.60 | % | 0 | 0 | 1.26 | 0.98 | 0.01 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
| 53.00 | 9.50 | 11.25 | 11.61 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.97 | 0.01 | -0.02 | 9/17/2024 | 10/17/2024 3:59:57 PM EST |
| 54.00 | 8.70 | 10.05 | % | 0 | 0 | 0.95 | 0.95 | 0.02 | -0.03 | 10/17/2024 3:59:57 PM EST | |||
| 55.00 | 7.75 | 9.15 | % | 0 | 0 | 0.93 | 0.93 | 0.02 | -0.04 | 10/17/2024 3:59:57 PM EST | |||
| 56.00 | 6.35 | 7.75 | 8.16 | 0.00 | 0.00% | 0 | 6 | 0.75 | 0.90 | 0.03 | -0.04 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 57.00 | 5.85 | 7.05 | 4.90 | 0.00 | 0.00% | 0 | 11 | 0.72 | 0.86 | 0.04 | -0.05 | 10/9/2024 | 10/17/2024 3:59:57 PM EST |
| 58.00 | 4.75 | 5.55 | 5.98 | 0.00 | 0.00% | 0 | 29 | 0.54 | 0.82 | 0.05 | -0.06 | 10/8/2024 | 10/17/2024 3:59:57 PM EST |
| 59.00 | 4.35 | 5.45 | 5.93 | 0.00 | 0.00% | 0 | 6 | 0.51 | 0.77 | 0.05 | -0.07 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
| 60.00 | 3.25 | 4.00 | 5.02 | 0.00 | 0.00% | 0 | 34 | 0.38 | 0.71 | 0.06 | -0.07 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
| 61.00 | 2.85 | 3.35 | 4.08 | 0.00 | 0.00% | 0 | 36 | 0.43 | 0.64 | 0.07 | -0.08 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 62.00 | 2.55 | 2.69 | 2.57 | -0.90 | -25.94% | 22 | 15 | 0.43 | 0.58 | 0.07 | -0.08 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 63.00 | 2.03 | 2.15 | 2.04 | -0.74 | -26.62% | 12 | 150 | 0.43 | 0.50 | 0.07 | -0.08 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 64.00 | 1.59 | 1.71 | 1.66 | -0.62 | -27.20% | 12 | 339 | 0.43 | 0.43 | 0.07 | -0.08 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 65.00 | 1.22 | 1.33 | 1.19 | -0.65 | -35.33% | 110 | 438 | 0.42 | 0.36 | 0.07 | -0.07 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 66.00 | 0.92 | 1.02 | 1.02 | -0.38 | -27.15% | 36 | 118 | 0.42 | 0.30 | 0.06 | -0.07 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 67.00 | 0.69 | 0.78 | 0.68 | -0.39 | -36.45% | 2 | 28 | 0.43 | 0.24 | 0.06 | -0.06 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 68.00 | 0.51 | 0.59 | 0.49 | -0.39 | -44.32% | 6 | 179 | 0.43 | 0.19 | 0.05 | -0.05 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 69.00 | 0.35 | 0.45 | 0.39 | -0.31 | -44.29% | 16 | 272 | 0.43 | 0.14 | 0.04 | -0.04 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 70.00 | 0.25 | 0.35 | 0.29 | -0.23 | -44.24% | 12 | 787 | 0.43 | 0.11 | 0.03 | -0.03 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 71.00 | 0.19 | 0.28 | 0.45 | 0.00 | 0.00% | 0 | 54 | 0.44 | 0.08 | 0.03 | -0.03 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 72.00 | 0.13 | 0.27 | 0.33 | 0.00 | 0.00% | 0 | 53 | 0.46 | 0.05 | 0.02 | -0.02 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 73.00 | 0.09 | 0.25 | 0.32 | 0.00 | 0.00% | 0 | 28 | 0.47 | 0.04 | 0.02 | -0.01 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
| 74.00 | 0.06 | 0.75 | 0.06 | -0.06 | -50.00% | 3 | 20 | 0.59 | 0.03 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 75.00 | 0.03 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 61 | 0.60 | 0.02 | 0.01 | -0.01 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 76.00 | 0.02 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 11 | 0.62 | 0.01 | 0.01 | -0.01 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 77.00 | 0.02 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 14 | 0.65 | 0.01 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 78.00 | 0.01 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 9 | 0.66 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 10/17/2024 3:59:57 PM EST |
| 79.00 | 0.00 | 0.75 | 0.52 | 0.00 | 0.00% | 0 | 16 | 0.94 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:57 PM EST |
| 80.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 18 | 0.98 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:57 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 46.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 3 | 1.27 | 0.00 | 0.00 | -0.01 | 10/11/2024 | 10/17/2024 3:59:57 PM EST |
| 47.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 17 | 1.20 | 0.00 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 3:59:57 PM EST |
| 48.00 | 0.01 | 0.51 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.77 | 0.00 | 0.00 | -0.01 | 9/30/2024 | 10/17/2024 3:59:57 PM EST |
| 49.00 | 0.01 | 0.75 | 0.49 | 0.00 | 0.00% | 0 | 14 | 0.78 | 0.00 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 3:59:57 PM EST |
| 50.00 | 0.02 | 0.32 | 0.49 | +0.16 | +48.49% | 8 | 16 | 0.64 | -0.01 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 51.00 | 0.03 | 0.32 | 0.44 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.01 | 0.01 | -0.02 | 10/9/2024 | 10/17/2024 3:59:57 PM EST |
| 52.00 | 0.04 | 1.37 | 0.17 | 0.00 | 0.00% | 0 | 34 | 0.77 | -0.02 | 0.01 | -0.02 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
| 53.00 | 0.06 | 1.40 | 0.13 | 0.00 | 0.00% | 0 | 60 | 0.74 | -0.03 | 0.01 | -0.02 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 54.00 | 0.13 | 0.22 | 0.20 | 0.00 | 0.00% | 0 | 53 | 0.50 | -0.05 | 0.02 | -0.03 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 55.00 | 0.17 | 0.34 | 0.25 | 0.00 | 0.00% | 0 | 17 | 0.49 | -0.07 | 0.02 | -0.04 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
| 56.00 | 0.27 | 0.37 | 0.31 | 0.00 | 0.00% | 0 | 186 | 0.47 | -0.10 | 0.03 | -0.04 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 57.00 | 0.42 | 0.50 | 1.54 | 0.00 | 0.00% | 0 | 31 | 0.47 | -0.14 | 0.04 | -0.05 | 10/9/2024 | 10/17/2024 3:59:57 PM EST |
| 58.00 | 0.56 | 0.67 | 0.68 | -0.20 | -22.73% | 8 | 24 | 0.46 | -0.18 | 0.05 | -0.06 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 59.00 | 0.78 | 0.88 | 0.79 | 0.00 | 0.00% | 0 | 38 | 0.45 | -0.23 | 0.05 | -0.07 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
| 60.00 | 1.05 | 1.16 | 1.20 | +0.18 | +17.65% | 5 | 22 | 0.45 | -0.29 | 0.06 | -0.07 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 61.00 | 1.39 | 1.49 | 3.02 | 0.00 | 0.00% | 0 | 134 | 0.45 | -0.36 | 0.07 | -0.08 | 10/11/2024 | 10/17/2024 3:59:57 PM EST |
| 62.00 | 1.74 | 1.91 | 1.68 | 0.00 | 0.00% | 0 | 193 | 0.44 | -0.42 | 0.07 | -0.08 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 63.00 | 2.22 | 2.39 | 2.36 | +0.26 | +12.39% | 51 | 184 | 0.44 | -0.50 | 0.07 | -0.08 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 64.00 | 2.78 | 2.95 | 2.64 | 0.00 | 0.00% | 0 | 9 | 0.44 | -0.57 | 0.07 | -0.08 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 65.00 | 3.40 | 3.60 | 3.65 | +0.45 | +14.07% | 2 | 155 | 0.43 | -0.64 | 0.07 | -0.07 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 66.00 | 3.55 | 5.20 | 3.85 | 0.00 | 0.00% | 0 | 23 | 0.45 | -0.70 | 0.06 | -0.07 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 67.00 | 3.80 | 5.90 | 5.45 | +1.77 | +48.10% | 1 | 1 | 0.67 | -0.76 | 0.06 | -0.06 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 68.00 | 4.65 | 6.75 | 4.20 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.81 | 0.05 | -0.05 | 9/20/2024 | 10/17/2024 3:59:57 PM EST |
| 69.00 | 5.55 | 7.60 | % | 0 | 0 | 0.72 | -0.86 | 0.04 | -0.04 | 10/17/2024 3:59:57 PM EST | |||
| 70.00 | 6.40 | 8.60 | 5.13 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.89 | 0.03 | -0.03 | 9/19/2024 | 10/17/2024 3:59:57 PM EST |
| 71.00 | 7.45 | 9.45 | % | 0 | 0 | 0.80 | -0.92 | 0.03 | -0.03 | 10/17/2024 3:59:57 PM EST | |||
| 72.00 | 8.30 | 10.30 | % | 0 | 0 | 0.81 | -0.95 | 0.02 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
| 73.00 | 8.80 | 11.05 | % | 0 | 0 | 0.78 | -0.96 | 0.02 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 74.00 | 9.65 | 13.10 | % | 0 | 0 | 1.09 | -0.97 | 0.01 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 75.00 | 10.70 | 14.05 | % | 0 | 0 | 1.14 | -0.98 | 0.01 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 76.00 | 11.80 | 15.05 | % | 0 | 0 | 1.16 | -0.99 | 0.01 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 77.00 | 12.85 | 16.00 | % | 0 | 0 | 1.20 | -0.99 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 78.00 | 13.60 | 17.25 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 79.00 | 14.65 | 18.05 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 80.00 | 16.10 | 19.20 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 85.00 | 20.70 | 24.00 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST |