Options Chain for ZILLOW GROUP INC CL A (ZG) - $81.67 as of 2/4/2025 10:48:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 58.70 | 59.70 | % | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 25.00 | 56.20 | 57.10 | 32.30 | 0.00 | 0.00% | 0 | 1 | 4.28 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 2/4/2025 3:59:56 PM EST |
| 30.00 | 51.20 | 52.60 | 24.20 | 0.00 | 0.00% | 0 | 1 | 3.72 | 1.00 | 0.00 | 0.00 | 9/11/2024 | 2/4/2025 3:59:56 PM EST |
| 35.00 | 46.30 | 47.10 | 37.40 | 0.00 | 0.00% | 0 | 11 | 3.30 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 2/4/2025 3:59:56 PM EST |
| 40.00 | 41.30 | 42.30 | 40.62 | 0.00 | 0.00% | 0 | 22 | 2.85 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:56 PM EST |
| 45.00 | 36.20 | 37.20 | 28.40 | 0.00 | 0.00% | 0 | 6 | 2.42 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 3:59:56 PM EST |
| 50.00 | 31.40 | 32.20 | 30.27 | 0.00 | 0.00% | 0 | 70 | 2.11 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:56 PM EST |
| 55.00 | 26.60 | 27.20 | 25.34 | 0.00 | 0.00% | 0 | 126 | 1.82 | 1.00 | 0.00 | -0.02 | 1/28/2025 | 2/4/2025 3:59:56 PM EST |
| 60.00 | 21.60 | 22.30 | 21.25 | 0.00 | 0.00% | 0 | 105 | 1.46 | 0.98 | 0.00 | -0.03 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 65.00 | 16.80 | 17.60 | 16.44 | 0.00 | 0.00% | 0 | 140 | 1.31 | 0.94 | 0.01 | -0.06 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 70.00 | 12.50 | 13.00 | 11.00 | 0.00 | 0.00% | 0 | 279 | 1.12 | 0.87 | 0.02 | -0.09 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 75.00 | 8.60 | 9.00 | 8.52 | +1.62 | +23.48% | 1 | 80 | 0.67 | 0.75 | 0.03 | -0.13 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 80.00 | 5.50 | 5.80 | 5.79 | +1.39 | +31.60% | 6 | 113 | 0.66 | 0.59 | 0.03 | -0.15 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 85.00 | 3.20 | 3.50 | 3.37 | +0.60 | +21.67% | 16 | 129 | 0.66 | 0.43 | 0.03 | -0.14 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 90.00 | 1.75 | 2.00 | 1.85 | +0.23 | +14.20% | 9 | 113 | 0.66 | 0.28 | 0.03 | -0.12 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 95.00 | 0.85 | 1.05 | 0.96 | +0.26 | +37.15% | 9 | 79 | 0.65 | 0.16 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 100.00 | 0.40 | 0.50 | 0.33 | -0.19 | -36.54% | 1 | 23 | 0.65 | 0.09 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 105.00 | 0.05 | 0.95 | 0.28 | 0.00 | 0.00% | 0 | 20 | 0.72 | 0.05 | 0.01 | -0.03 | 1/28/2025 | 2/4/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.50 | % | 0 | 0 | 0.89 | 0.02 | 0.00 | -0.02 | 2/4/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.09 | 0.00 | 0.00% | 0 | 30 | 4.49 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 2/4/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 2.15 | 0.37 | 0.00 | 0.00% | 0 | 1 | 3.86 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 2/4/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 28 | 2.13 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 2/4/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 109 | 1.54 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 1.90 | 0.35 | 0.00 | 0.00% | 0 | 391 | 2.41 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 2/4/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 1.75 | 0.36 | 0.00 | 0.00% | 0 | 106 | 2.02 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.55 | 0.92 | 0.00 | 0.00% | 0 | 171 | 1.25 | 0.00 | 0.00 | -0.02 | 1/13/2025 | 2/4/2025 3:59:56 PM EST |
| 60.00 | 0.05 | 0.40 | 0.20 | -0.30 | -60.00% | 2 | 88 | 0.81 | -0.02 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 65.00 | 0.25 | 0.40 | 0.32 | -0.13 | -28.89% | 5 | 123 | 0.71 | -0.06 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 70.00 | 0.75 | 0.90 | 0.90 | -0.24 | -21.06% | 13 | 52 | 0.69 | -0.13 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 75.00 | 1.75 | 2.00 | 1.80 | -0.97 | -35.02% | 12 | 85 | 0.67 | -0.25 | 0.03 | -0.13 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 80.00 | 3.50 | 3.90 | 3.50 | -1.56 | -30.83% | 10 | 61 | 0.66 | -0.41 | 0.03 | -0.15 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 85.00 | 6.20 | 6.70 | 7.25 | 0.00 | 0.00% | 0 | 27 | 0.66 | -0.57 | 0.03 | -0.14 | 1/28/2025 | 2/4/2025 3:59:56 PM EST |
| 90.00 | 9.70 | 10.30 | 9.70 | -0.46 | -4.53% | 1 | 25 | 0.66 | -0.72 | 0.03 | -0.12 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 95.00 | 13.80 | 14.50 | % | 0 | 0 | 1.01 | -0.84 | 0.02 | -0.09 | 2/4/2025 3:59:56 PM EST | |||
| 100.00 | 18.20 | 19.20 | 21.96 | 0.00 | 0.00% | 0 | 1 | 1.14 | -0.91 | 0.01 | -0.06 | 1/27/2025 | 2/4/2025 3:59:56 PM EST |
| 105.00 | 23.10 | 23.80 | 22.90 | 0.00 | 0.00% | 0 | 0 | 1.21 | -0.95 | 0.01 | -0.03 | 11/25/2024 | 2/4/2025 3:59:56 PM EST |
| 110.00 | 27.90 | 28.90 | % | 0 | 0 | 1.32 | -0.98 | 0.00 | -0.02 | 2/4/2025 3:59:56 PM EST |