Options Chain for ZILLOW GROUP INC CL A (ZG) - $67.20 as of 3/28/2025 9:25:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 35.40 | 39.30 | 45.50 | 0.00 | 0.00% | 0 | 3 | 1.93 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 3:59:54 PM EST |
| 35.00 | 32.20 | 32.80 | 40.60 | 0.00 | 0.00% | 0 | 12 | 1.56 | 1.00 | 0.00 | -0.01 | 3/5/2025 | 3/28/2025 3:59:54 PM EST |
| 40.00 | 27.20 | 27.90 | 28.05 | +5.15 | +22.49% | 2 | 6 | 1.27 | 0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 45.00 | 22.40 | 23.00 | 33.28 | 0.00 | 0.00% | 0 | 12 | 1.10 | 0.97 | 0.00 | -0.02 | 2/18/2025 | 3/28/2025 3:59:54 PM EST |
| 50.00 | 15.70 | 18.30 | 19.92 | 0.00 | 0.00% | 0 | 18 | 0.99 | 0.91 | 0.01 | -0.03 | 3/10/2025 | 3/28/2025 3:59:54 PM EST |
| 55.00 | 13.30 | 13.80 | 15.60 | 0.00 | 0.00% | 0 | 14 | 0.55 | 0.84 | 0.02 | -0.04 | 3/17/2025 | 3/28/2025 3:59:54 PM EST |
| 60.00 | 9.50 | 9.80 | 14.13 | 0.00 | 0.00% | 0 | 124 | 0.55 | 0.74 | 0.02 | -0.05 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 65.00 | 6.30 | 6.60 | 8.53 | 0.00 | 0.00% | 0 | 157 | 0.54 | 0.61 | 0.03 | -0.06 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 70.00 | 3.90 | 4.10 | 4.30 | -2.73 | -38.84% | 1 | 166 | 0.52 | 0.46 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 75.00 | 2.10 | 2.40 | 3.30 | 0.00 | 0.00% | 0 | 286 | 0.49 | 0.32 | 0.03 | -0.05 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 80.00 | 1.05 | 1.35 | 2.70 | 0.00 | 0.00% | 0 | 222 | 0.68 | 0.22 | 0.02 | -0.04 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.75 | 0.64 | -0.70 | -52.24% | 1 | 159 | 0.52 | 0.14 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 90.00 | 0.35 | 0.45 | 0.85 | 0.00 | 0.00% | 0 | 410 | 0.51 | 0.09 | 0.01 | -0.02 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 95.00 | 0.10 | 0.65 | 0.25 | -0.15 | -37.50% | 1 | 100 | 0.65 | 0.05 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 100.00 | 0.05 | 0.75 | 0.72 | 0.00 | 0.00% | 0 | 333 | 0.75 | 0.03 | 0.00 | -0.01 | 3/6/2025 | 3/28/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 42 | 0.82 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 3/28/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.65 | 0.10 | -1.10 | -91.67% | 30 | 13 | 0.85 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.75 | 0.92 | 0.00 | 0.00% | 0 | 125 | 0.93 | 0.01 | 0.00 | 0.00 | 1/29/2025 | 3/28/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 1.15 | 0.65 | 0.00 | 0.00% | 0 | 19 | 1.04 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/28/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 7 | 2.01 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 3/28/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | -0.01 | 11/11/2024 | 3/28/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.75 | 1.40 | 0.00 | 0.00% | 0 | 2 | 1.04 | -0.01 | 0.00 | -0.01 | 10/1/2024 | 3/28/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 2.30 | 0.80 | 0.00 | 0.00% | 0 | 101 | 1.20 | -0.03 | 0.00 | -0.02 | 1/10/2025 | 3/28/2025 3:59:54 PM EST |
| 50.00 | 0.40 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 37 | 0.54 | -0.09 | 0.01 | -0.03 | 3/11/2025 | 3/28/2025 3:59:54 PM EST |
| 55.00 | 0.95 | 1.20 | 0.68 | 0.00 | 0.00% | 0 | 49 | 0.54 | -0.16 | 0.02 | -0.04 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 60.00 | 2.00 | 2.25 | 1.80 | -0.57 | -24.06% | 5 | 160 | 0.52 | -0.26 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 65.00 | 3.80 | 4.00 | 2.50 | 0.00 | 0.00% | 0 | 261 | 0.52 | -0.39 | 0.03 | -0.06 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 70.00 | 6.30 | 6.60 | 6.20 | +0.80 | +14.82% | 1 | 124 | 0.50 | -0.54 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 75.00 | 9.50 | 9.90 | 9.99 | +1.59 | +18.93% | 1 | 90 | 0.47 | -0.68 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 80.00 | 13.40 | 13.90 | 10.09 | 0.00 | 0.00% | 0 | 96 | 0.67 | -0.78 | 0.02 | -0.04 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 85.00 | 17.80 | 18.50 | 15.70 | 0.00 | 0.00% | 0 | 20 | 0.77 | -0.86 | 0.02 | -0.03 | 3/11/2025 | 3/28/2025 3:59:54 PM EST |
| 90.00 | 22.60 | 23.20 | 17.80 | 0.00 | 0.00% | 0 | 4 | 0.78 | -0.91 | 0.01 | -0.02 | 3/3/2025 | 3/28/2025 3:59:54 PM EST |
| 95.00 | 26.40 | 29.50 | 23.30 | 0.00 | 0.00% | 0 | 7 | 0.93 | -0.95 | 0.01 | -0.01 | 3/10/2025 | 3/28/2025 3:59:54 PM EST |
| 100.00 | 31.60 | 33.20 | 21.10 | 0.00 | 0.00% | 0 | 2 | 0.97 | -0.97 | 0.00 | -0.01 | 11/26/2024 | 3/28/2025 3:59:54 PM EST |
| 105.00 | 37.50 | 38.10 | 35.20 | 0.00 | 0.00% | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.01 | 1/2/2025 | 3/28/2025 3:59:54 PM EST |
| 110.00 | 42.50 | 43.10 | % | 0 | 0 | 1.12 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 115.00 | 47.50 | 48.10 | % | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 120.00 | 51.20 | 54.40 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |