Options Chain for ZILLOW GROUP INC CL C CAP STK (Z) - $62.94 as of 10/22/2024 1:48:23 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
35.00 | 25.45 | 27.30 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:55 PM EST | |||
40.00 | 20.10 | 21.85 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.01 | 10/22/2024 12:58:55 PM EST | |||
45.00 | 16.65 | 17.10 | 17.95 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.94 | 0.01 | -0.02 | 10/11/2024 | 10/22/2024 12:58:55 PM EST |
49.00 | 13.00 | 13.45 | % | 0 | 0 | 0.60 | 0.90 | 0.01 | -0.03 | 10/22/2024 12:58:55 PM EST | |||
50.00 | 12.10 | 12.55 | % | 0 | 0 | 0.62 | 0.88 | 0.02 | -0.04 | 10/22/2024 12:58:55 PM EST | |||
51.00 | 11.30 | 11.65 | 12.29 | 0.00 | 0.00% | 0 | 10 | 0.60 | 0.86 | 0.02 | -0.04 | 10/11/2024 | 10/22/2024 12:58:55 PM EST |
52.00 | 10.50 | 10.75 | % | 0 | 0 | 0.58 | 0.84 | 0.02 | -0.04 | 10/22/2024 12:58:55 PM EST | |||
53.00 | 9.30 | 9.95 | % | 0 | 0 | 0.57 | 0.81 | 0.02 | -0.04 | 10/22/2024 12:58:55 PM EST | |||
54.00 | 8.80 | 9.20 | % | 0 | 0 | 0.59 | 0.79 | 0.03 | -0.05 | 10/22/2024 12:58:55 PM EST | |||
55.00 | 7.85 | 8.40 | 8.70 | 0.00 | 0.00% | 0 | 25 | 0.57 | 0.76 | 0.03 | -0.05 | 10/21/2024 | 10/22/2024 12:58:55 PM EST |
56.00 | 7.50 | 7.70 | % | 0 | 0 | 0.58 | 0.73 | 0.03 | -0.05 | 10/22/2024 12:58:55 PM EST | |||
57.00 | 6.80 | 7.05 | % | 0 | 0 | 0.57 | 0.70 | 0.03 | -0.05 | 10/22/2024 12:58:55 PM EST | |||
58.00 | 6.20 | 6.45 | % | 0 | 0 | 0.56 | 0.66 | 0.03 | -0.06 | 10/22/2024 12:58:55 PM EST | |||
59.00 | 5.60 | 5.85 | 7.10 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.63 | 0.03 | -0.06 | 10/18/2024 | 10/22/2024 12:58:55 PM EST |
60.00 | 5.05 | 5.30 | % | 0 | 0 | 0.56 | 0.59 | 0.04 | -0.06 | 10/22/2024 12:58:55 PM EST | |||
61.00 | 4.55 | 4.75 | 5.05 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.56 | 0.04 | -0.06 | 10/21/2024 | 10/22/2024 12:58:55 PM EST |
62.00 | 4.05 | 4.30 | 5.05 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.52 | 0.04 | -0.06 | 10/14/2024 | 10/22/2024 12:58:55 PM EST |
63.00 | 3.60 | 3.85 | 4.00 | 0.00 | 0.00% | 0 | 21 | 0.55 | 0.48 | 0.04 | -0.06 | 10/17/2024 | 10/22/2024 12:58:55 PM EST |
64.00 | 3.20 | 3.50 | 4.55 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.45 | 0.04 | -0.06 | 10/18/2024 | 10/22/2024 12:58:55 PM EST |
65.00 | 2.76 | 3.05 | 3.23 | 0.00 | 0.00% | 0 | 33 | 0.53 | 0.41 | 0.04 | -0.06 | 10/21/2024 | 10/22/2024 12:58:55 PM EST |
66.00 | 2.53 | 2.74 | 3.64 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.38 | 0.04 | -0.06 | 10/16/2024 | 10/22/2024 12:58:55 PM EST |
67.00 | 2.21 | 2.40 | 3.35 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.35 | 0.03 | -0.05 | 10/16/2024 | 10/22/2024 12:58:55 PM EST |
68.00 | 1.94 | 2.10 | 2.34 | 0.00 | 0.00% | 0 | 24 | 0.55 | 0.31 | 0.03 | -0.05 | 10/21/2024 | 10/22/2024 12:58:55 PM EST |
69.00 | 1.60 | 1.84 | 1.70 | -1.10 | -39.29% | 1 | 1 | 0.53 | 0.28 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 12:58:55 PM EST |
70.00 | 1.48 | 1.64 | 2.25 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.26 | 0.03 | -0.05 | 10/15/2024 | 10/22/2024 12:58:55 PM EST |
71.00 | 1.27 | 1.44 | % | 0 | 0 | 0.54 | 0.23 | 0.03 | -0.04 | 10/22/2024 12:58:55 PM EST | |||
72.00 | 1.12 | 1.27 | 1.38 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.21 | 0.03 | -0.04 | 10/17/2024 | 10/22/2024 12:58:55 PM EST |
73.00 | 0.95 | 1.11 | % | 0 | 0 | 0.53 | 0.19 | 0.03 | -0.04 | 10/22/2024 12:58:55 PM EST | |||
74.00 | 0.84 | 0.95 | % | 0 | 0 | 0.53 | 0.17 | 0.02 | -0.04 | 10/22/2024 12:58:55 PM EST | |||
75.00 | 0.57 | 0.83 | 0.89 | -0.34 | -27.65% | 1 | 5 | 0.54 | 0.15 | 0.02 | -0.03 | 10/22/2024 | 10/22/2024 12:58:55 PM EST |
76.00 | 0.64 | 1.20 | % | 0 | 0 | 0.54 | 0.14 | 0.02 | -0.03 | 10/22/2024 12:58:55 PM EST | |||
80.00 | 0.00 | 0.49 | % | 0 | 0 | 0.59 | 0.09 | 0.01 | -0.02 | 10/22/2024 12:58:55 PM EST | |||
85.00 | 0.00 | 0.34 | % | 0 | 0 | 0.63 | 0.05 | 0.01 | -0.02 | 10/22/2024 12:58:55 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
35.00 | 0.00 | 0.23 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:55 PM EST | |||
40.00 | 0.00 | 1.00 | % | 0 | 0 | 1.12 | -0.01 | 0.00 | -0.01 | 10/22/2024 12:58:55 PM EST | |||
45.00 | 0.27 | 0.41 | % | 0 | 0 | 0.65 | -0.06 | 0.01 | -0.02 | 10/22/2024 12:58:55 PM EST | |||
49.00 | 0.60 | 0.77 | 0.54 | 0.00 | 0.00% | 0 | 8 | 0.61 | -0.10 | 0.01 | -0.03 | 10/15/2024 | 10/22/2024 12:58:55 PM EST |
50.00 | 0.72 | 0.89 | 0.66 | 0.00 | 0.00% | 0 | 8 | 0.61 | -0.12 | 0.02 | -0.04 | 10/15/2024 | 10/22/2024 12:58:55 PM EST |
51.00 | 0.87 | 1.03 | % | 0 | 0 | 0.59 | -0.14 | 0.02 | -0.04 | 10/22/2024 12:58:55 PM EST | |||
52.00 | 1.01 | 1.16 | 1.11 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.16 | 0.02 | -0.04 | 10/17/2024 | 10/22/2024 12:58:55 PM EST |
53.00 | 1.20 | 1.37 | 1.24 | % | 20 | 0 | 0.58 | -0.19 | 0.02 | -0.04 | 10/22/2024 | 10/22/2024 12:58:55 PM EST | |
54.00 | 1.35 | 1.60 | 1.45 | +0.32 | +28.32% | 20 | 7 | 0.56 | -0.21 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 12:58:55 PM EST |
55.00 | 1.64 | 1.88 | 1.74 | +0.44 | +33.85% | 5 | 23 | 0.56 | -0.24 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 12:58:55 PM EST |
56.00 | 2.01 | 2.21 | 1.47 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.27 | 0.03 | -0.05 | 10/18/2024 | 10/22/2024 12:58:55 PM EST |
57.00 | 2.31 | 2.53 | 2.47 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.30 | 0.03 | -0.05 | 10/17/2024 | 10/22/2024 12:58:55 PM EST |
58.00 | 2.67 | 2.90 | 2.09 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.34 | 0.03 | -0.06 | 10/16/2024 | 10/22/2024 12:58:55 PM EST |
59.00 | 3.05 | 3.30 | 2.56 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.37 | 0.03 | -0.06 | 10/16/2024 | 10/22/2024 12:58:55 PM EST |
60.00 | 3.35 | 3.75 | 2.79 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.41 | 0.04 | -0.06 | 10/16/2024 | 10/22/2024 12:58:55 PM EST |
61.00 | 4.00 | 4.25 | % | 0 | 0 | 0.55 | -0.44 | 0.04 | -0.06 | 10/22/2024 12:58:55 PM EST | |||
62.00 | 4.55 | 4.80 | % | 0 | 0 | 0.56 | -0.48 | 0.04 | -0.06 | 10/22/2024 12:58:55 PM EST | |||
63.00 | 5.10 | 5.35 | % | 0 | 0 | 0.55 | -0.52 | 0.04 | -0.06 | 10/22/2024 12:58:55 PM EST | |||
64.00 | 5.70 | 5.95 | % | 0 | 0 | 0.54 | -0.55 | 0.04 | -0.06 | 10/22/2024 12:58:55 PM EST | |||
65.00 | 6.30 | 6.55 | 5.83 | 0.00 | 0.00% | 0 | 5 | 0.54 | -0.59 | 0.04 | -0.06 | 10/21/2024 | 10/22/2024 12:58:55 PM EST |
66.00 | 7.00 | 7.25 | % | 0 | 0 | 0.54 | -0.62 | 0.04 | -0.06 | 10/22/2024 12:58:55 PM EST | |||
67.00 | 7.65 | 7.95 | % | 0 | 0 | 0.54 | -0.65 | 0.03 | -0.05 | 10/22/2024 12:58:55 PM EST | |||
68.00 | 8.40 | 8.80 | % | 0 | 0 | 0.53 | -0.69 | 0.03 | -0.05 | 10/22/2024 12:58:55 PM EST | |||
69.00 | 9.15 | 9.40 | % | 0 | 0 | 0.53 | -0.72 | 0.03 | -0.05 | 10/22/2024 12:58:55 PM EST | |||
70.00 | 9.95 | 10.25 | % | 0 | 0 | 0.51 | -0.74 | 0.03 | -0.05 | 10/22/2024 12:58:55 PM EST | |||
71.00 | 10.65 | 11.05 | % | 0 | 0 | 0.54 | -0.77 | 0.03 | -0.04 | 10/22/2024 12:58:55 PM EST | |||
72.00 | 11.50 | 11.90 | % | 0 | 0 | 0.56 | -0.79 | 0.03 | -0.04 | 10/22/2024 12:58:55 PM EST | |||
73.00 | 12.35 | 12.75 | % | 0 | 0 | 0.55 | -0.81 | 0.03 | -0.04 | 10/22/2024 12:58:55 PM EST | |||
74.00 | 13.30 | 13.55 | % | 0 | 0 | 0.54 | -0.83 | 0.02 | -0.04 | 10/22/2024 12:58:55 PM EST | |||
75.00 | 14.20 | 14.40 | % | 0 | 0 | 0.54 | -0.85 | 0.02 | -0.03 | 10/22/2024 12:58:55 PM EST | |||
76.00 | 15.10 | 15.30 | % | 0 | 0 | 0.54 | -0.86 | 0.02 | -0.03 | 10/22/2024 12:58:55 PM EST | |||
80.00 | 18.70 | 19.15 | % | 0 | 0 | 0.64 | -0.91 | 0.01 | -0.02 | 10/22/2024 12:58:55 PM EST | |||
85.00 | 23.65 | 24.95 | % | 0 | 0 | 0.71 | -0.95 | 0.01 | -0.02 | 10/22/2024 12:58:55 PM EST |