Options Chain for ZILLOW GROUP INC CL C CAP STK (Z) - $74.91 as of 2/21/2025 9:50:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 28.20 | 32.00 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 50.00 | 23.15 | 27.05 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 55.00 | 18.35 | 21.95 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 60.00 | 13.30 | 17.05 | % | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 65.00 | 8.55 | 12.10 | 14.95 | 0.00 | 0.00% | 0 | 6 | 1.03 | 0.96 | 0.01 | -0.04 | 2/14/2025 | 2/21/2025 4:00:07 PM EST |
| 66.00 | 7.55 | 11.20 | % | 0 | 0 | 0.99 | 0.94 | 0.02 | -0.05 | 2/21/2025 4:00:07 PM EST | |||
| 67.00 | 7.10 | 9.70 | % | 0 | 0 | 0.81 | 0.90 | 0.02 | -0.06 | 2/21/2025 4:00:07 PM EST | |||
| 68.00 | 7.10 | 7.95 | 11.95 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.88 | 0.03 | -0.06 | 2/14/2025 | 2/21/2025 4:00:07 PM EST |
| 69.00 | 6.15 | 6.95 | % | 0 | 0 | 0.65 | 0.85 | 0.04 | -0.07 | 2/21/2025 4:00:07 PM EST | |||
| 70.00 | 4.25 | 7.80 | 7.50 | 0.00 | 0.00% | 0 | 15 | 0.47 | 0.80 | 0.04 | -0.08 | 2/12/2025 | 2/21/2025 4:00:07 PM EST |
| 71.00 | 4.85 | 5.15 | 8.80 | 0.00 | 0.00% | 0 | 0 | 0.41 | 0.76 | 0.05 | -0.09 | 2/14/2025 | 2/21/2025 4:00:07 PM EST |
| 72.00 | 4.10 | 4.35 | % | 0 | 0 | 0.40 | 0.71 | 0.05 | -0.09 | 2/21/2025 4:00:07 PM EST | |||
| 73.00 | 2.71 | 3.70 | % | 0 | 0 | 0.31 | 0.65 | 0.06 | -0.10 | 2/21/2025 4:00:07 PM EST | |||
| 74.00 | 2.84 | 3.10 | 3.15 | -1.85 | -37.00% | 2 | 2 | 0.40 | 0.59 | 0.06 | -0.10 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 75.00 | 2.33 | 2.53 | 2.99 | -0.73 | -19.63% | 10 | 16 | 0.40 | 0.53 | 0.07 | -0.10 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 76.00 | 1.86 | 2.05 | 1.87 | -1.23 | -39.68% | 1 | 14 | 0.40 | 0.46 | 0.07 | -0.09 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 77.00 | 1.43 | 1.63 | 1.64 | -3.73 | -69.46% | 1 | 7 | 0.39 | 0.39 | 0.07 | -0.09 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 78.00 | 1.12 | 1.32 | 1.21 | -2.60 | -68.25% | 5 | 22 | 0.39 | 0.33 | 0.06 | -0.08 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 79.00 | 0.85 | 0.98 | 0.83 | -0.94 | -53.11% | 26 | 18 | 0.39 | 0.27 | 0.06 | -0.07 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 80.00 | 0.63 | 0.76 | 0.65 | -2.55 | -79.69% | 6 | 18 | 0.39 | 0.22 | 0.05 | -0.07 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 81.00 | 0.46 | 0.56 | 0.68 | -0.44 | -39.29% | 1 | 17 | 0.39 | 0.18 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 82.00 | 0.33 | 0.58 | 1.00 | 0.00 | 0.00% | 0 | 46 | 0.40 | 0.14 | 0.04 | -0.05 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 83.00 | 0.21 | 1.94 | 0.30 | -1.45 | -82.86% | 4 | 18 | 0.56 | 0.11 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 84.00 | 0.19 | 0.26 | 0.21 | -0.88 | -80.74% | 1 | 5 | 0.40 | 0.10 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 85.00 | 0.00 | 1.76 | 0.15 | -0.20 | -57.15% | 3 | 126 | 0.88 | 0.06 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 86.00 | 0.00 | 0.64 | 0.28 | 0.00 | 0.00% | 0 | 198 | 0.62 | 0.05 | 0.02 | -0.02 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 87.00 | 0.01 | 2.20 | 0.09 | -0.10 | -52.64% | 8 | 94 | 0.66 | 0.03 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 88.00 | 0.00 | 1.52 | 0.07 | -0.13 | -65.00% | 4 | 17 | 0.92 | 0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 89.00 | 0.00 | 2.17 | 0.03 | -3.87 | -99.24% | 4 | 0 | 1.10 | 0.01 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 90.00 | 0.00 | 2.17 | 0.16 | 0.00 | 0.00% | 0 | 5 | 1.14 | 0.01 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 91.00 | 0.00 | 2.16 | 0.11 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.01 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:07 PM EST |
| 92.00 | 0.00 | 1.49 | 0.16 | 0.00 | 0.00% | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 93.00 | 0.00 | 2.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 94.00 | 0.00 | 1.30 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 95.00 | 0.00 | 1.48 | 0.20 | 0.00 | 0.00% | 0 | 56 | 1.15 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:07 PM EST |
| 96.00 | 0.00 | 2.14 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 97.00 | 0.00 | 2.14 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 98.00 | 0.00 | 2.14 | 0.53 | 0.00 | 0.00% | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:07 PM EST |
| 100.00 | 0.00 | 1.67 | 0.47 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:07 PM EST |
| 105.00 | 0.01 | 1.08 | 0.01 | 0.00 | 0.00% | 0 | 58 | 0.98 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 110.00 | 0.00 | 2.13 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.13 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 50.00 | 0.00 | 2.13 | 0.35 | 0.00 | 0.00% | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 4:00:07 PM EST |
| 55.00 | 0.00 | 1.49 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 60.00 | 0.00 | 1.54 | 0.38 | 0.00 | 0.00% | 0 | 1 | 1.24 | -0.01 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 4:00:07 PM EST |
| 65.00 | 0.00 | 1.67 | 0.40 | 0.00 | 0.00% | 0 | 120 | 1.02 | -0.04 | 0.01 | -0.04 | 2/11/2025 | 2/21/2025 4:00:07 PM EST |
| 66.00 | 0.00 | 1.36 | 0.19 | 0.00 | 0.00% | 0 | 12 | 0.88 | -0.06 | 0.02 | -0.05 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 67.00 | 0.00 | 0.38 | 0.30 | 0.00 | 0.00% | 0 | 101 | 0.49 | -0.10 | 0.02 | -0.06 | 2/10/2025 | 2/21/2025 4:00:07 PM EST |
| 68.00 | 0.32 | 1.29 | 0.35 | +0.18 | +105.89% | 1 | 4 | 0.55 | -0.12 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 69.00 | 0.00 | 1.78 | 0.13 | 0.00 | 0.00% | 0 | 5 | 0.80 | -0.15 | 0.04 | -0.07 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 70.00 | 0.62 | 0.76 | 0.67 | +0.47 | +235.00% | 29 | 12 | 0.43 | -0.20 | 0.04 | -0.08 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 71.00 | 0.83 | 0.99 | 0.55 | 0.00 | 0.00% | 0 | 5 | 0.43 | -0.24 | 0.05 | -0.09 | 2/13/2025 | 2/21/2025 4:00:07 PM EST |
| 72.00 | 1.12 | 1.28 | 1.13 | +0.73 | +182.50% | 1 | 3 | 0.43 | -0.29 | 0.05 | -0.09 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 73.00 | 1.43 | 1.63 | 1.30 | +0.55 | +73.34% | 2 | 3 | 0.43 | -0.35 | 0.06 | -0.10 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 74.00 | 1.83 | 2.02 | 1.96 | +0.91 | +86.67% | 28 | 0 | 0.42 | -0.41 | 0.06 | -0.10 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 75.00 | 2.29 | 2.46 | 2.23 | +1.28 | +134.74% | 26 | 220 | 0.42 | -0.47 | 0.07 | -0.10 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 76.00 | 2.80 | 3.00 | 2.81 | +1.72 | +157.80% | 62 | 79 | 0.42 | -0.54 | 0.07 | -0.09 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 77.00 | 3.35 | 3.60 | 3.45 | +1.62 | +88.53% | 1 | 31 | 0.41 | -0.61 | 0.07 | -0.09 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 78.00 | 3.85 | 4.25 | 3.98 | +2.91 | +271.97% | 4 | 48 | 0.46 | -0.67 | 0.06 | -0.08 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 79.00 | 4.40 | 5.00 | 3.45 | +0.54 | +18.56% | 1 | 31 | 0.46 | -0.73 | 0.06 | -0.07 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 80.00 | 5.25 | 6.00 | 3.40 | 0.00 | 0.00% | 0 | 9 | 0.61 | -0.78 | 0.05 | -0.07 | 2/14/2025 | 2/21/2025 4:00:07 PM EST |
| 81.00 | 6.35 | 6.65 | 6.07 | +3.16 | +108.60% | 1 | 10 | 0.46 | -0.82 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 82.00 | 6.25 | 7.65 | 3.30 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.86 | 0.04 | -0.05 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 83.00 | 6.80 | 9.90 | 8.25 | +5.27 | +176.85% | 3 | 6 | 0.82 | -0.89 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 84.00 | 8.65 | 9.80 | 4.45 | 0.00 | 0.00% | 0 | 100 | 0.65 | -0.90 | 0.03 | -0.04 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 85.00 | 9.40 | 10.80 | 4.10 | 0.00 | 0.00% | 0 | 82 | 0.71 | -0.94 | 0.02 | -0.02 | 2/11/2025 | 2/21/2025 4:00:07 PM EST |
| 86.00 | 9.95 | 12.50 | 6.43 | 0.00 | 0.00% | 0 | 10 | 0.87 | -0.95 | 0.02 | -0.02 | 2/18/2025 | 2/21/2025 4:00:07 PM EST |
| 87.00 | 10.45 | 14.00 | 5.23 | 0.00 | 0.00% | 0 | 2 | 1.02 | -0.97 | 0.01 | -0.02 | 2/11/2025 | 2/21/2025 4:00:07 PM EST |
| 88.00 | 11.50 | 14.95 | % | 0 | 0 | 1.05 | -0.98 | 0.01 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 89.00 | 12.40 | 15.90 | 14.10 | 0.00 | 0.00% | 0 | 1 | 1.08 | -0.99 | 0.01 | -0.01 | 2/12/2025 | 2/21/2025 4:00:07 PM EST |
| 90.00 | 13.60 | 16.95 | 14.43 | -2.57 | -15.12% | 3 | 1 | 1.13 | -0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 91.00 | 14.50 | 18.00 | 7.70 | 0.00 | 0.00% | 0 | 3 | 1.18 | -0.99 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:07 PM EST |
| 92.00 | 15.35 | 18.80 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 93.00 | 16.35 | 20.00 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 94.00 | 17.30 | 21.00 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 95.00 | 18.45 | 21.95 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 96.00 | 19.40 | 22.95 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 97.00 | 20.25 | 24.00 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 98.00 | 21.40 | 25.00 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 100.00 | 23.20 | 27.00 | 15.58 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 4:00:07 PM EST |
| 105.00 | 28.20 | 32.00 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 110.00 | 33.10 | 37.05 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST |