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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 20.00 | 21.15 | 23.94 | 0.00 | 0.00% | 0 | 8 | 0.75 | 0.98 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 60.00 | 15.20 | 16.45 | 19.33 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.93 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 65.00 | 11.30 | 11.70 | 11.12 | % | 2 | 0 | 0.41 | 0.85 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 70.00 | 7.60 | 7.85 | 10.21 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.72 | 0.03 | -0.04 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 72.50 | 6.00 | 6.30 | 7.01 | % | 1 | 0 | 0.40 | 0.63 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 75.00 | 4.55 | 4.90 | % | 0 | 0 | 0.39 | 0.55 | 0.04 | -0.04 | 2/21/2025 4:00:07 PM EST | |||
| 77.50 | 3.35 | 3.75 | 4.15 | % | 1 | 0 | 0.38 | 0.46 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 80.00 | 2.29 | 2.77 | 4.05 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.37 | 0.03 | -0.04 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 82.50 | 1.63 | 1.98 | 2.15 | % | 7 | 0 | 0.37 | 0.30 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 85.00 | 1.23 | 1.44 | 1.30 | -0.91 | -41.18% | 2 | 2 | 0.37 | 0.23 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 87.50 | 0.86 | 1.05 | 0.91 | -0.57 | -38.52% | 1 | 4 | 0.38 | 0.18 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 90.00 | 0.42 | 1.86 | % | 0 | 0 | 0.42 | 0.14 | 0.02 | -0.02 | 2/21/2025 4:00:07 PM EST | |||
| 95.00 | 0.10 | 0.52 | % | 0 | 0 | 0.35 | 0.08 | 0.01 | -0.02 | 2/21/2025 4:00:07 PM EST | |||
| 100.00 | 0.00 | 0.84 | % | 0 | 0 | 0.56 | 0.04 | 0.01 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 105.00 | 0.00 | 2.20 | % | 0 | 0 | 0.83 | 0.02 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 110.00 | 0.00 | 2.16 | % | 0 | 0 | 0.89 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 115.00 | 0.00 | 1.55 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 120.00 | 0.00 | 2.13 | % | 0 | 0 | 1.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.90 | 0.24 | % | 1 | 0 | 0.67 | -0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 60.00 | 0.37 | 0.66 | % | 0 | 0 | 0.44 | -0.07 | 0.01 | -0.02 | 2/21/2025 4:00:07 PM EST | |||
| 65.00 | 1.05 | 1.22 | 1.10 | % | 3 | 0 | 0.42 | -0.15 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 70.00 | 2.22 | 2.44 | % | 0 | 0 | 0.40 | -0.28 | 0.03 | -0.04 | 2/21/2025 4:00:07 PM EST | |||
| 72.50 | 3.10 | 3.35 | 3.20 | % | 27 | 0 | 0.40 | -0.37 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 75.00 | 4.20 | 4.45 | 3.70 | % | 2 | 0 | 0.39 | -0.45 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 77.50 | 5.50 | 5.80 | 5.35 | % | 4 | 0 | 0.38 | -0.54 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 80.00 | 7.10 | 7.40 | % | 0 | 0 | 0.38 | -0.63 | 0.03 | -0.04 | 2/21/2025 4:00:07 PM EST | |||
| 82.50 | 8.85 | 9.15 | % | 0 | 0 | 0.38 | -0.70 | 0.03 | -0.04 | 2/21/2025 4:00:07 PM EST | |||
| 85.00 | 10.65 | 11.25 | % | 0 | 0 | 0.36 | -0.77 | 0.03 | -0.03 | 2/21/2025 4:00:07 PM EST | |||
| 87.50 | 12.95 | 13.40 | % | 0 | 0 | 0.48 | -0.82 | 0.02 | -0.03 | 2/21/2025 4:00:07 PM EST | |||
| 90.00 | 14.95 | 15.75 | % | 0 | 0 | 0.54 | -0.86 | 0.02 | -0.02 | 2/21/2025 4:00:07 PM EST | |||
| 95.00 | 19.65 | 20.70 | % | 0 | 0 | 0.54 | -0.92 | 0.01 | -0.02 | 2/21/2025 4:00:07 PM EST | |||
| 100.00 | 24.45 | 25.75 | % | 0 | 0 | 0.61 | -0.96 | 0.01 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 105.00 | 29.50 | 31.25 | % | 0 | 0 | 0.67 | -0.98 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 110.00 | 34.55 | 35.75 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 115.00 | 39.35 | 40.75 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 120.00 | 44.50 | 45.75 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST |