Options Chain for ZILLOW GROUP INC CL C CAP STK (Z) - $77.88 as of 11/20/2024 8:55:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 41.05 | 44.85 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 40.00 | 36.15 | 39.90 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 45.00 | 31.15 | 34.75 | 28.09 | 0.00 | 0.00% | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 47.00 | 29.15 | 32.95 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 48.00 | 28.15 | 31.95 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 49.00 | 27.20 | 30.90 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 50.00 | 26.20 | 29.90 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 51.00 | 25.20 | 28.90 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 52.00 | 24.30 | 27.90 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 53.00 | 23.25 | 26.65 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 54.00 | 23.70 | 25.95 | % | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 55.00 | 22.65 | 24.80 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 56.00 | 20.95 | 24.00 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 57.00 | 19.70 | 22.95 | % | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 58.00 | 19.85 | 20.75 | 15.20 | 0.00 | 0.00% | 0 | 10 | 0.66 | 0.98 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 59.00 | 18.75 | 20.15 | % | 0 | 0 | 0.63 | 0.97 | 0.01 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 60.00 | 17.70 | 19.50 | 14.30 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.97 | 0.01 | -0.02 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 61.00 | 16.80 | 18.45 | % | 0 | 0 | 0.59 | 0.96 | 0.01 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 62.00 | 14.95 | 18.30 | % | 0 | 0 | 0.60 | 0.95 | 0.01 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 63.00 | 14.80 | 16.20 | 12.42 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.93 | 0.01 | -0.03 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 64.00 | 13.80 | 15.45 | % | 0 | 0 | 0.58 | 0.92 | 0.01 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 65.00 | 13.10 | 14.45 | 10.35 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.90 | 0.01 | -0.03 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 66.00 | 11.30 | 13.95 | 9.21 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.89 | 0.02 | -0.04 | 11/8/2024 | 11/20/2024 3:59:52 PM EST |
| 67.00 | 10.40 | 13.45 | 6.99 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.87 | 0.02 | -0.04 | 11/7/2024 | 11/20/2024 3:59:52 PM EST |
| 68.00 | 9.35 | 12.45 | % | 0 | 0 | 0.42 | 0.85 | 0.02 | -0.04 | 11/20/2024 3:59:52 PM EST | |||
| 69.00 | 9.80 | 10.60 | 5.87 | 0.00 | 0.00% | 0 | 6 | 0.44 | 0.83 | 0.02 | -0.05 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 70.00 | 8.90 | 9.85 | 6.72 | 0.00 | 0.00% | 0 | 6 | 0.43 | 0.80 | 0.03 | -0.05 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 71.00 | 8.20 | 9.05 | 6.38 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.78 | 0.03 | -0.05 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 72.00 | 7.45 | 8.20 | 7.75 | +3.33 | +75.34% | 1 | 3 | 0.42 | 0.75 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 73.00 | 6.80 | 9.30 | % | 0 | 0 | 0.41 | 0.72 | 0.03 | -0.05 | 11/20/2024 3:59:52 PM EST | |||
| 74.00 | 6.15 | 8.10 | 5.10 | +0.90 | +21.43% | 1 | 4 | 0.41 | 0.68 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 75.00 | 5.60 | 6.20 | 4.60 | +0.60 | +15.00% | 10 | 12 | 0.42 | 0.65 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 76.00 | 4.90 | 5.45 | 4.28 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.61 | 0.04 | -0.06 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 77.00 | 4.35 | 4.95 | 3.05 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.57 | 0.04 | -0.06 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 78.00 | 3.85 | 4.45 | 2.75 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.53 | 0.04 | -0.06 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 79.00 | 3.40 | 4.05 | 2.05 | 0.00 | 0.00% | 0 | 16 | 0.41 | 0.50 | 0.04 | -0.06 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 80.00 | 2.94 | 3.60 | 3.00 | +1.23 | +69.50% | 1 | 27 | 0.41 | 0.46 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 81.00 | 2.53 | 3.20 | % | 0 | 0 | 0.41 | 0.42 | 0.04 | -0.06 | 11/20/2024 3:59:52 PM EST | |||
| 82.00 | 2.13 | 2.81 | % | 0 | 0 | 0.40 | 0.39 | 0.04 | -0.06 | 11/20/2024 3:59:52 PM EST | |||
| 83.00 | 1.84 | 2.50 | % | 0 | 0 | 0.40 | 0.36 | 0.03 | -0.06 | 11/20/2024 3:59:52 PM EST | |||
| 84.00 | 1.60 | 2.21 | % | 0 | 0 | 0.41 | 0.33 | 0.03 | -0.06 | 11/20/2024 3:59:52 PM EST | |||
| 85.00 | 0.00 | 1.97 | 0.83 | 0.00 | 0.00% | 0 | 53 | 0.33 | 0.30 | 0.03 | -0.05 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 90.00 | 0.42 | 0.99 | 0.68 | +0.26 | +61.91% | 212 | 97 | 0.37 | 0.19 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 95.00 | 0.00 | 0.67 | % | 0 | 0 | 0.47 | 0.11 | 0.02 | -0.03 | 11/20/2024 3:59:52 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 | 1.65 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 45.00 | 0.00 | 1.40 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 47.00 | 0.00 | 1.40 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 48.00 | 0.00 | 1.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 49.00 | 0.00 | 1.40 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 50.00 | 0.00 | 1.45 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 51.00 | 0.00 | 1.65 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 52.00 | 0.00 | 1.85 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 53.00 | 0.00 | 1.84 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 54.00 | 0.00 | 1.64 | % | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 55.00 | 0.00 | 1.65 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.01 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 56.00 | 0.00 | 1.85 | 0.28 | 0.00 | 0.00% | 0 | 3 | 0.96 | -0.01 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 57.00 | 0.00 | 1.62 | 0.21 | 0.00 | 0.00% | 0 | 4 | 0.81 | -0.02 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 58.00 | 0.00 | 1.45 | 0.28 | 0.00 | 0.00% | 0 | 7 | 0.80 | -0.02 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 59.00 | 0.00 | 1.43 | % | 0 | 0 | 0.76 | -0.03 | 0.01 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 60.00 | 0.00 | 1.02 | 0.32 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.03 | 0.01 | -0.02 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 61.00 | 0.00 | 1.59 | 0.53 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.04 | 0.01 | -0.02 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 62.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | -0.05 | 0.01 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 63.00 | 0.00 | 0.63 | 0.55 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.07 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 64.00 | 0.00 | 0.71 | 0.41 | -0.12 | -22.65% | 10 | 1 | 0.51 | -0.08 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 65.00 | 0.32 | 0.73 | % | 0 | 0 | 0.46 | -0.10 | 0.01 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 66.00 | 0.00 | 1.02 | 1.26 | 0.00 | 0.00% | 0 | 7 | 0.47 | -0.11 | 0.02 | -0.04 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 67.00 | 0.00 | 0.88 | 1.35 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.13 | 0.02 | -0.04 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 68.00 | 0.00 | 1.05 | 1.47 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.15 | 0.02 | -0.04 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 69.00 | 0.00 | 1.27 | % | 0 | 0 | 0.37 | -0.17 | 0.02 | -0.05 | 11/20/2024 3:59:52 PM EST | |||
| 70.00 | 0.86 | 1.93 | 1.17 | % | 6 | 0 | 0.46 | -0.20 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST | |
| 71.00 | 0.00 | 1.68 | % | 0 | 0 | 0.35 | -0.22 | 0.03 | -0.05 | 11/20/2024 3:59:52 PM EST | |||
| 72.00 | 0.78 | 1.95 | 3.30 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.25 | 0.03 | -0.05 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 73.00 | 1.62 | 2.25 | 3.75 | 0.00 | 0.00% | 0 | 5 | 0.42 | -0.28 | 0.03 | -0.05 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 74.00 | 1.89 | 2.61 | 4.30 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.32 | 0.03 | -0.06 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 75.00 | 2.34 | 2.94 | 4.85 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.35 | 0.04 | -0.06 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 76.00 | 2.61 | 3.40 | % | 0 | 0 | 0.41 | -0.39 | 0.04 | -0.06 | 11/20/2024 3:59:52 PM EST | |||
| 77.00 | 3.20 | 3.85 | 6.15 | 0.00 | 0.00% | 0 | 5 | 0.42 | -0.43 | 0.04 | -0.06 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 78.00 | 3.65 | 4.35 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.47 | 0.04 | -0.06 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 79.00 | 4.20 | 4.85 | % | 0 | 0 | 0.41 | -0.50 | 0.04 | -0.06 | 11/20/2024 3:59:52 PM EST | |||
| 80.00 | 4.80 | 5.60 | 7.84 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.54 | 0.04 | -0.06 | 11/8/2024 | 11/20/2024 3:59:52 PM EST |
| 81.00 | 5.55 | 6.00 | % | 0 | 0 | 0.42 | -0.58 | 0.04 | -0.06 | 11/20/2024 3:59:52 PM EST | |||
| 82.00 | 6.15 | 6.55 | % | 0 | 0 | 0.41 | -0.61 | 0.04 | -0.06 | 11/20/2024 3:59:52 PM EST | |||
| 83.00 | 6.80 | 7.30 | % | 0 | 0 | 0.41 | -0.64 | 0.03 | -0.06 | 11/20/2024 3:59:52 PM EST | |||
| 84.00 | 7.25 | 8.00 | % | 0 | 0 | 0.39 | -0.67 | 0.03 | -0.06 | 11/20/2024 3:59:52 PM EST | |||
| 85.00 | 8.15 | 8.95 | % | 0 | 0 | 0.41 | -0.70 | 0.03 | -0.05 | 11/20/2024 3:59:52 PM EST | |||
| 90.00 | 12.25 | 13.30 | % | 0 | 0 | 0.43 | -0.81 | 0.02 | -0.04 | 11/20/2024 3:59:52 PM EST | |||
| 95.00 | 16.95 | 17.90 | % | 0 | 0 | 0.55 | -0.89 | 0.02 | -0.03 | 11/20/2024 3:59:52 PM EST |