Options Chain for ZILLOW GROUP INC CL C CAP STK (Z) - $84.45 as of 2/4/2025 10:47:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 44.20 | 45.20 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 42.50 | 41.70 | 42.75 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 45.00 | 39.20 | 40.20 | 37.80 | 0.00 | 0.00% | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:09 PM EST |
| 47.50 | 36.85 | 37.75 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 50.00 | 34.30 | 35.25 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:09 PM EST | |||
| 55.00 | 29.35 | 30.50 | 28.09 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.99 | 0.00 | -0.01 | 1/31/2025 | 2/4/2025 4:00:09 PM EST |
| 60.00 | 24.55 | 25.70 | 21.03 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.97 | 0.00 | -0.02 | 1/24/2025 | 2/4/2025 4:00:09 PM EST |
| 65.00 | 19.90 | 21.00 | 19.84 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.94 | 0.01 | -0.03 | 1/31/2025 | 2/4/2025 4:00:09 PM EST |
| 67.50 | 17.80 | 18.65 | 17.50 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.91 | 0.01 | -0.03 | 1/31/2025 | 2/4/2025 4:00:09 PM EST |
| 70.00 | 15.90 | 16.25 | 14.02 | 0.00 | 0.00% | 0 | 10 | 0.54 | 0.88 | 0.01 | -0.04 | 1/31/2025 | 2/4/2025 4:00:09 PM EST |
| 72.50 | 13.75 | 14.45 | 12.29 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.83 | 0.02 | -0.05 | 2/3/2025 | 2/4/2025 4:00:09 PM EST |
| 75.00 | 12.00 | 12.15 | 12.22 | +1.75 | +16.72% | 4 | 50 | 0.52 | 0.78 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 77.50 | 10.25 | 10.40 | 10.34 | +2.14 | +26.10% | 33 | 404 | 0.52 | 0.73 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 80.00 | 8.60 | 9.15 | 8.82 | +1.62 | +22.50% | 1 | 81 | 0.54 | 0.66 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 82.50 | 7.20 | 7.35 | 7.10 | +1.30 | +22.42% | 5 | 37 | 0.52 | 0.60 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 85.00 | 5.90 | 6.05 | 5.98 | +1.18 | +24.59% | 31 | 1,623 | 0.51 | 0.53 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 87.50 | 4.80 | 4.90 | 4.75 | +0.95 | +25.00% | 3 | 10 | 0.51 | 0.47 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 90.00 | 3.85 | 3.95 | 3.90 | +0.80 | +25.81% | 17 | 227 | 0.50 | 0.40 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 92.50 | 3.05 | 3.15 | 3.07 | % | 1 | 0 | 0.50 | 0.35 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:09 PM EST | |
| 95.00 | 2.41 | 2.48 | 2.44 | +0.58 | +31.19% | 35 | 3,045 | 0.50 | 0.29 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 100.00 | 1.45 | 1.59 | 1.55 | +0.52 | +50.49% | 10 | 35 | 0.49 | 0.20 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 105.00 | 0.80 | 1.03 | 0.95 | +0.23 | +31.95% | 2 | 102 | 0.57 | 0.13 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 110.00 | 0.45 | 1.67 | 0.62 | 0.00 | 0.00% | 0 | 62 | 0.55 | 0.09 | 0.01 | -0.03 | 1/30/2025 | 2/4/2025 4:00:09 PM EST |
| 115.00 | 0.22 | 0.47 | % | 0 | 0 | 0.67 | 0.05 | 0.01 | -0.02 | 2/4/2025 4:00:09 PM EST | |||
| 120.00 | 0.00 | 0.57 | 0.16 | 0.00 | 0.00% | 0 | 50 | 0.64 | 0.03 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:09 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 | 0.45 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 42.50 | 0.00 | 0.52 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 45.00 | 0.00 | 0.77 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 47.50 | 0.00 | 0.63 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 50.00 | 0.00 | 0.94 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:09 PM EST | |||
| 55.00 | 0.01 | 1.15 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.01 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:09 PM EST |
| 60.00 | 0.01 | 0.71 | 0.40 | 0.00 | 0.00% | 0 | 252 | 0.55 | -0.03 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 4:00:09 PM EST |
| 65.00 | 0.52 | 1.86 | 0.58 | -0.06 | -9.38% | 51 | 56 | 0.61 | -0.06 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 67.50 | 0.77 | 0.92 | 1.10 | 0.00 | 0.00% | 0 | 17 | 0.54 | -0.09 | 0.01 | -0.03 | 2/3/2025 | 2/4/2025 4:00:09 PM EST |
| 70.00 | 1.11 | 1.22 | 1.42 | 0.00 | 0.00% | 0 | 76 | 0.54 | -0.12 | 0.01 | -0.04 | 2/3/2025 | 2/4/2025 4:00:09 PM EST |
| 72.50 | 1.56 | 1.69 | 1.61 | -0.58 | -26.49% | 65 | 68 | 0.53 | -0.17 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 75.00 | 2.17 | 2.25 | 2.16 | -0.59 | -21.46% | 2 | 80 | 0.53 | -0.22 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 77.50 | 2.72 | 3.00 | 2.88 | -0.62 | -17.72% | 1 | 63 | 0.52 | -0.27 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 80.00 | 3.80 | 3.90 | 3.75 | -0.75 | -16.67% | 2 | 69 | 0.52 | -0.34 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 82.50 | 4.80 | 4.95 | 4.78 | -0.97 | -16.87% | 7 | 158 | 0.51 | -0.40 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 85.00 | 6.00 | 6.15 | 6.20 | -1.75 | -22.02% | 2 | 48 | 0.51 | -0.47 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 87.50 | 7.40 | 7.55 | 7.65 | -1.10 | -12.58% | 1 | 9 | 0.50 | -0.53 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 90.00 | 8.95 | 9.10 | 9.15 | 0.00 | 0.00% | 0 | 6 | 0.50 | -0.60 | 0.03 | -0.07 | 1/28/2025 | 2/4/2025 4:00:09 PM EST |
| 92.50 | 10.65 | 10.85 | 11.15 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.65 | 0.02 | -0.06 | 1/31/2025 | 2/4/2025 4:00:09 PM EST |
| 95.00 | 12.45 | 12.70 | 13.40 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.71 | 0.02 | -0.06 | 1/28/2025 | 2/4/2025 4:00:09 PM EST |
| 100.00 | 16.35 | 17.10 | % | 0 | 0 | 0.64 | -0.80 | 0.02 | -0.05 | 2/4/2025 4:00:09 PM EST | |||
| 105.00 | 20.80 | 21.45 | % | 0 | 0 | 0.66 | -0.87 | 0.01 | -0.04 | 2/4/2025 4:00:09 PM EST | |||
| 110.00 | 25.30 | 26.30 | % | 0 | 0 | 0.74 | -0.91 | 0.01 | -0.03 | 2/4/2025 4:00:09 PM EST | |||
| 115.00 | 30.10 | 31.10 | % | 0 | 0 | 0.73 | -0.95 | 0.01 | -0.02 | 2/4/2025 4:00:09 PM EST | |||
| 120.00 | 35.10 | 36.00 | % | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.01 | 2/4/2025 4:00:09 PM EST |