Options Chain for ZILLOW GROUP INC CL C CAP STK (Z) - $78.19 as of 1/22/2025 9:34:46 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 37.15 | 39.20 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 45.00 | 32.15 | 34.25 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 50.00 | 27.20 | 29.30 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 55.00 | 22.15 | 24.35 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 59.00 | 18.15 | 20.50 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 60.00 | 17.20 | 19.55 | % | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 61.00 | 16.20 | 18.60 | % | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 62.00 | 15.20 | 17.65 | % | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 63.00 | 14.20 | 16.75 | % | 0 | 0 | 1.15 | 0.98 | 0.01 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 64.00 | 13.20 | 15.75 | % | 0 | 0 | 1.14 | 0.98 | 0.01 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 65.00 | 12.25 | 14.85 | 13.48 | 0.00 | 0.00% | 0 | 7 | 1.03 | 0.97 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 66.00 | 11.30 | 13.95 | % | 0 | 0 | 1.03 | 0.96 | 0.01 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 67.00 | 10.30 | 13.15 | % | 0 | 0 | 0.96 | 0.95 | 0.01 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 68.00 | 9.40 | 12.25 | % | 0 | 0 | 0.92 | 0.93 | 0.02 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 69.00 | 8.45 | 11.25 | % | 0 | 0 | 0.86 | 0.91 | 0.02 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 70.00 | 7.75 | 10.35 | 8.60 | 0.00 | 0.00% | 0 | 9 | 0.83 | 0.88 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 71.00 | 7.25 | 9.50 | 3.85 | 0.00 | 0.00% | 0 | 19 | 0.81 | 0.85 | 0.03 | -0.06 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 72.00 | 5.35 | 8.75 | 3.35 | 0.00 | 0.00% | 0 | 10 | 0.77 | 0.82 | 0.04 | -0.07 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 73.00 | 5.50 | 7.85 | 5.53 | 0.00 | 0.00% | 0 | 20 | 0.76 | 0.80 | 0.04 | -0.07 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 74.00 | 4.45 | 6.85 | 5.54 | 0.00 | 0.00% | 0 | 33 | 0.67 | 0.76 | 0.05 | -0.07 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 75.00 | 4.35 | 6.35 | 4.64 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.69 | 0.05 | -0.08 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 76.00 | 2.96 | 4.65 | 4.23 | 0.00 | 0.00% | 0 | 20 | 0.35 | 0.65 | 0.06 | -0.08 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 77.00 | 2.90 | 5.75 | 3.45 | 0.00 | 0.00% | 0 | 9 | 0.39 | 0.60 | 0.06 | -0.08 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 78.00 | 2.38 | 3.35 | 3.05 | 0.00 | 0.00% | 0 | 33 | 0.40 | 0.53 | 0.06 | -0.08 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 79.00 | 1.84 | 2.65 | 2.25 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.47 | 0.07 | -0.08 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 80.00 | 1.18 | 2.32 | 1.71 | 0.00 | 0.00% | 0 | 30 | 0.34 | 0.41 | 0.06 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 81.00 | 0.92 | 2.50 | 1.31 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.35 | 0.06 | -0.07 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 82.00 | 0.99 | 1.44 | 1.10 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.29 | 0.06 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 83.00 | 0.34 | 1.10 | % | 0 | 0 | 0.30 | 0.27 | 0.05 | -0.07 | 1/21/2025 3:59:58 PM EST | |||
| 84.00 | 0.18 | 2.36 | % | 0 | 0 | 0.69 | 0.20 | 0.04 | -0.05 | 1/21/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.99 | 0.42 | 0.00 | 0.00% | 0 | 21 | 0.48 | 0.17 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 86.00 | 0.13 | 2.12 | % | 0 | 0 | 0.78 | 0.13 | 0.03 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 87.00 | 0.00 | 2.08 | % | 0 | 0 | 0.80 | 0.10 | 0.03 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 88.00 | 0.00 | 2.03 | % | 0 | 0 | 0.81 | 0.08 | 0.02 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 89.00 | 0.00 | 2.06 | % | 0 | 0 | 0.87 | 0.06 | 0.02 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 1.95 | 0.56 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.05 | 0.02 | -0.02 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 2.20 | % | 0 | 0 | 1.07 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.16 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.14 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.13 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 2.13 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.13 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 1.00 | 0.24 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:58 PM EST |
| 59.00 | 0.00 | 2.14 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 1.10 | 0.68 | 0.00 | 0.00% | 0 | 4 | 1.11 | -0.01 | 0.00 | -0.01 | 1/3/2025 | 1/21/2025 3:59:58 PM EST |
| 61.00 | 0.00 | 2.15 | % | 0 | 0 | 1.34 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 62.00 | 0.00 | 2.15 | % | 0 | 0 | 1.28 | -0.01 | 0.00 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 63.00 | 0.00 | 2.16 | % | 0 | 0 | 1.23 | -0.02 | 0.01 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 64.00 | 0.00 | 2.17 | % | 0 | 0 | 1.17 | -0.02 | 0.01 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.18 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.12 | -0.03 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 66.00 | 0.00 | 2.19 | 1.29 | 0.00 | 0.00% | 0 | 21 | 1.06 | -0.04 | 0.01 | -0.03 | 1/10/2025 | 1/21/2025 3:59:58 PM EST |
| 67.00 | 0.09 | 2.22 | 0.47 | 0.00 | 0.00% | 0 | 17 | 1.01 | -0.05 | 0.01 | -0.03 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 68.00 | 0.06 | 1.94 | 1.57 | 0.00 | 0.00% | 0 | 20 | 0.95 | -0.07 | 0.02 | -0.04 | 1/7/2025 | 1/21/2025 3:59:58 PM EST |
| 69.00 | 0.00 | 2.01 | % | 0 | 0 | 0.91 | -0.09 | 0.02 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 70.00 | 0.23 | 1.49 | 0.29 | 0.00 | 0.00% | 0 | 17 | 0.69 | -0.12 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 71.00 | 0.32 | 1.91 | 3.04 | 0.00 | 0.00% | 0 | 41 | 0.53 | -0.15 | 0.03 | -0.06 | 1/8/2025 | 1/21/2025 3:59:58 PM EST |
| 72.00 | 0.36 | 1.19 | % | 0 | 0 | 0.53 | -0.18 | 0.04 | -0.07 | 1/21/2025 3:59:58 PM EST | |||
| 73.00 | 0.61 | 1.57 | 3.90 | 0.00 | 0.00% | 0 | 3 | 0.71 | -0.20 | 0.04 | -0.07 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 74.00 | 0.82 | 2.11 | 1.00 | 0.00 | 0.00% | 0 | 16 | 0.74 | -0.24 | 0.05 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 75.00 | 1.11 | 1.55 | 1.27 | 0.00 | 0.00% | 0 | 35 | 0.38 | -0.31 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 76.00 | 1.42 | 2.89 | 2.56 | 0.00 | 0.00% | 0 | 59 | 0.41 | -0.35 | 0.06 | -0.08 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 77.00 | 1.69 | 2.86 | 2.20 | 0.00 | 0.00% | 0 | 15 | 0.42 | -0.40 | 0.06 | -0.08 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 78.00 | 1.74 | 4.85 | 2.46 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.47 | 0.06 | -0.08 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 79.00 | 2.34 | 5.50 | 3.15 | 0.00 | 0.00% | 0 | 37 | 0.37 | -0.53 | 0.07 | -0.08 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 80.00 | 3.30 | 4.00 | 3.85 | 0.00 | 0.00% | 0 | 16 | 0.64 | -0.59 | 0.06 | -0.07 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 81.00 | 3.95 | 5.70 | % | 0 | 0 | 0.47 | -0.65 | 0.06 | -0.07 | 1/21/2025 3:59:58 PM EST | |||
| 82.00 | 4.00 | 7.35 | % | 0 | 0 | 0.70 | -0.71 | 0.06 | -0.07 | 1/21/2025 3:59:58 PM EST | |||
| 83.00 | 5.05 | 7.55 | % | 0 | 0 | 0.70 | -0.73 | 0.05 | -0.07 | 1/21/2025 3:59:58 PM EST | |||
| 84.00 | 4.85 | 8.45 | % | 0 | 0 | 0.72 | -0.80 | 0.04 | -0.05 | 1/21/2025 3:59:58 PM EST | |||
| 85.00 | 6.55 | 9.25 | 13.27 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.83 | 0.04 | -0.05 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 86.00 | 7.35 | 10.10 | % | 0 | 0 | 0.75 | -0.87 | 0.03 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 87.00 | 8.10 | 11.05 | % | 0 | 0 | 0.80 | -0.90 | 0.03 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 88.00 | 8.95 | 11.90 | % | 0 | 0 | 0.82 | -0.92 | 0.02 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 89.00 | 9.95 | 12.75 | % | 0 | 0 | 0.88 | -0.94 | 0.02 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 90.00 | 10.85 | 13.70 | % | 0 | 0 | 0.92 | -0.95 | 0.02 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 95.00 | 15.85 | 17.95 | % | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 100.00 | 20.90 | 23.00 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 105.00 | 25.85 | 27.95 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 110.00 | 30.90 | 32.85 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |