Options Chain for ZILLOW GROUP INC CL C CAP STK (Z) - $68.13 as of 5/5/2025 9:36:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 26.85 | 30.10 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 45.00 | 22.20 | 24.40 | % | 0 | 0 | 1.94 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 49.00 | 18.30 | 20.45 | % | 0 | 0 | 1.62 | 0.97 | 0.01 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 50.00 | 17.55 | 19.45 | 12.45 | 0.00 | 0.00% | 0 | 5 | 1.52 | 0.96 | 0.01 | -0.04 | 4/11/2025 | 5/5/2025 3:59:57 PM EST |
| 51.00 | 16.90 | 18.15 | 18.03 | +0.28 | +1.58% | 8 | 8 | 1.61 | 0.95 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 52.00 | 16.10 | 17.50 | 14.62 | 0.00 | 0.00% | 0 | 8 | 1.31 | 0.94 | 0.01 | -0.05 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 53.00 | 15.10 | 16.70 | % | 0 | 0 | 1.20 | 0.93 | 0.01 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 54.00 | 14.20 | 15.65 | % | 0 | 0 | 1.18 | 0.91 | 0.01 | -0.06 | 5/5/2025 3:59:57 PM EST | |||
| 55.00 | 13.55 | 14.25 | 14.47 | 0.00 | 0.00% | 0 | 11 | 1.33 | 0.91 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 56.00 | 12.90 | 13.75 | 13.63 | 0.00 | 0.00% | 0 | 5 | 0.89 | 0.88 | 0.02 | -0.08 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 57.00 | 12.00 | 12.35 | % | 0 | 0 | 1.26 | 0.87 | 0.02 | -0.08 | 5/5/2025 3:59:57 PM EST | |||
| 58.00 | 11.15 | 11.45 | 11.70 | -0.13 | -1.10% | 10 | 3 | 1.22 | 0.85 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 59.00 | 10.35 | 10.60 | 10.30 | 0.00 | 0.00% | 0 | 25 | 0.76 | 0.82 | 0.02 | -0.09 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 9.55 | 10.65 | % | 0 | 0 | 0.86 | 0.80 | 0.02 | -0.10 | 5/5/2025 3:59:57 PM EST | |||
| 61.00 | 8.70 | 9.60 | % | 0 | 0 | 0.80 | 0.78 | 0.03 | -0.10 | 5/5/2025 3:59:57 PM EST | |||
| 62.00 | 7.85 | 8.40 | 6.80 | 0.00 | 0.00% | 0 | 17 | 0.74 | 0.75 | 0.03 | -0.11 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 63.00 | 7.40 | 7.60 | 6.15 | 0.00 | 0.00% | 0 | 6 | 0.75 | 0.72 | 0.03 | -0.11 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 64.00 | 5.75 | 6.90 | 7.07 | -0.25 | -3.42% | 10 | 18 | 0.74 | 0.69 | 0.03 | -0.12 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 65.00 | 6.10 | 6.25 | 6.30 | 0.00 | 0.00% | 0 | 14 | 0.73 | 0.65 | 0.03 | -0.12 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 66.00 | 5.45 | 5.60 | 6.00 | 0.00 | 0.00% | 0 | 23 | 0.72 | 0.62 | 0.04 | -0.12 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 67.00 | 4.90 | 5.05 | 5.40 | 0.00 | 0.00% | 0 | 48 | 0.72 | 0.58 | 0.04 | -0.12 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 68.00 | 4.35 | 4.50 | 4.69 | -0.11 | -2.30% | 3 | 35 | 0.71 | 0.54 | 0.04 | -0.12 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 69.00 | 3.85 | 4.00 | 4.23 | 0.00 | 0.00% | 0 | 20 | 0.70 | 0.51 | 0.04 | -0.12 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 70.00 | 3.40 | 3.50 | 3.90 | 0.00 | 0.00% | 0 | 37 | 0.69 | 0.47 | 0.04 | -0.12 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 71.00 | 2.95 | 3.10 | 3.11 | -0.19 | -5.76% | 1 | 19 | 0.69 | 0.43 | 0.04 | -0.12 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 72.00 | 2.35 | 2.70 | 2.69 | 0.00 | 0.00% | 0 | 5 | 0.68 | 0.39 | 0.04 | -0.12 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 73.00 | 2.18 | 2.37 | 2.68 | 0.00 | 0.00% | 0 | 11 | 0.67 | 0.36 | 0.04 | -0.11 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 74.00 | 1.86 | 2.04 | 2.01 | 0.00 | 0.00% | 0 | 19 | 0.67 | 0.32 | 0.04 | -0.11 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 75.00 | 1.58 | 1.73 | 1.89 | 0.00 | 0.00% | 0 | 90 | 0.66 | 0.29 | 0.03 | -0.10 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 76.00 | 1.32 | 1.49 | 1.38 | -0.19 | -12.11% | 15 | 5 | 0.65 | 0.26 | 0.03 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 77.00 | 1.10 | 1.29 | 1.27 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.23 | 0.03 | -0.09 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 78.00 | 0.78 | 1.27 | % | 0 | 0 | 0.65 | 0.20 | 0.03 | -0.08 | 5/5/2025 3:59:57 PM EST | |||
| 79.00 | 0.68 | 1.03 | 1.10 | 0.00 | 0.00% | 0 | 30 | 0.64 | 0.18 | 0.03 | -0.07 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 80.00 | 0.61 | 0.83 | 0.80 | 0.00 | 0.00% | 0 | 8 | 0.63 | 0.15 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 81.00 | 0.46 | 0.88 | % | 0 | 0 | 0.65 | 0.13 | 0.02 | -0.06 | 5/5/2025 3:59:57 PM EST | |||
| 82.00 | 0.26 | 0.69 | % | 0 | 0 | 0.61 | 0.11 | 0.02 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 83.00 | 0.32 | 0.51 | % | 0 | 0 | 0.63 | 0.10 | 0.02 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 85.00 | 0.20 | 0.36 | 0.29 | % | 5 | 0 | 0.62 | 0.07 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 90.00 | 0.00 | 1.15 | % | 0 | 0 | 1.08 | 0.03 | 0.01 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 1.20 | % | 0 | 0 | 1.23 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.95 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.95 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 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 | 0.15 | % | 2 | 0 | 1.55 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 45.00 | 0.00 | 0.54 | 0.23 | % | 2 | 0 | 1.31 | -0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 49.00 | 0.00 | 0.63 | % | 0 | 0 | 1.14 | -0.03 | 0.01 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.77 | 0.34 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.04 | 0.01 | -0.04 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 51.00 | 0.10 | 0.85 | % | 0 | 0 | 0.87 | -0.05 | 0.01 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 52.00 | 0.00 | 0.58 | 0.35 | 0.00 | 0.00% | 0 | 24 | 0.97 | -0.06 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 53.00 | 0.00 | 0.53 | 0.43 | 0.00 | 0.00% | 0 | 24 | 0.96 | -0.07 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 54.00 | 0.45 | 0.62 | 0.49 | +0.03 | +6.53% | 5 | 12 | 0.83 | -0.09 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.73 | 0.61 | -0.05 | -7.58% | 10 | 34 | 0.93 | -0.09 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 56.00 | 0.65 | 0.86 | 0.89 | 0.00 | 0.00% | 0 | 10 | 0.81 | -0.12 | 0.02 | -0.08 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 57.00 | 0.74 | 1.07 | 0.88 | -0.06 | -6.39% | 10 | 15 | 0.80 | -0.13 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 58.00 | 0.83 | 1.22 | 1.39 | 0.00 | 0.00% | 0 | 43 | 0.78 | -0.15 | 0.02 | -0.09 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 59.00 | 1.10 | 1.37 | 1.17 | -0.79 | -40.31% | 10 | 21 | 0.78 | -0.18 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 1.31 | 1.71 | 1.79 | 0.00 | 0.00% | 0 | 37 | 0.79 | -0.20 | 0.02 | -0.10 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 61.00 | 1.46 | 1.78 | 2.10 | 0.00 | 0.00% | 0 | 58 | 0.76 | -0.22 | 0.03 | -0.10 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 62.00 | 1.67 | 2.00 | 2.63 | 0.00 | 0.00% | 0 | 39 | 0.74 | -0.25 | 0.03 | -0.11 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 63.00 | 1.90 | 2.29 | 2.96 | 0.00 | 0.00% | 0 | 11 | 0.73 | -0.28 | 0.03 | -0.11 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 64.00 | 2.46 | 2.63 | 2.43 | 0.00 | 0.00% | 0 | 198 | 0.75 | -0.31 | 0.03 | -0.12 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 65.00 | 2.82 | 2.95 | 3.05 | 0.00 | 0.00% | 0 | 34 | 0.74 | -0.35 | 0.03 | -0.12 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 66.00 | 3.20 | 3.35 | 3.00 | 0.00 | 0.00% | 0 | 328 | 0.73 | -0.38 | 0.04 | -0.12 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 67.00 | 3.60 | 3.80 | 3.50 | 0.00 | 0.00% | 0 | 52 | 0.72 | -0.42 | 0.04 | -0.12 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 68.00 | 4.10 | 4.25 | 4.02 | +0.02 | +0.50% | 14 | 58 | 0.72 | -0.46 | 0.04 | -0.12 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 69.00 | 4.55 | 4.75 | 4.51 | +0.01 | +0.23% | 10 | 33 | 0.71 | -0.49 | 0.04 | -0.12 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 70.00 | 5.10 | 5.30 | 4.95 | -0.05 | -1.00% | 10 | 66 | 0.70 | -0.53 | 0.04 | -0.12 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 71.00 | 5.65 | 5.85 | 5.55 | 0.00 | 0.00% | 0 | 25 | 0.69 | -0.57 | 0.04 | -0.12 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 72.00 | 6.25 | 6.45 | 5.99 | 0.00 | 0.00% | 0 | 16 | 0.69 | -0.61 | 0.04 | -0.12 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 73.00 | 6.90 | 7.10 | 6.70 | 0.00 | 0.00% | 0 | 11 | 0.68 | -0.64 | 0.04 | -0.11 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 74.00 | 7.60 | 8.45 | 7.50 | +0.18 | +2.46% | 10 | 28 | 0.67 | -0.68 | 0.04 | -0.11 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 75.00 | 8.30 | 9.40 | 8.23 | +0.43 | +5.52% | 10 | 4 | 0.76 | -0.71 | 0.03 | -0.10 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 76.00 | 9.05 | 9.30 | 9.10 | % | 15 | 0 | 0.67 | -0.74 | 0.03 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 77.00 | 9.85 | 10.15 | 9.59 | 0.00 | 0.00% | 0 | 6 | 0.67 | -0.77 | 0.03 | -0.09 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 78.00 | 10.05 | 11.30 | % | 0 | 0 | 0.98 | -0.80 | 0.03 | -0.08 | 5/5/2025 3:59:57 PM EST | |||
| 79.00 | 10.75 | 12.20 | % | 0 | 0 | 1.02 | -0.82 | 0.03 | -0.07 | 5/5/2025 3:59:57 PM EST | |||
| 80.00 | 11.65 | 13.05 | 16.05 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.85 | 0.02 | -0.07 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 81.00 | 12.55 | 13.95 | % | 0 | 0 | 1.03 | -0.87 | 0.02 | -0.06 | 5/5/2025 3:59:57 PM EST | |||
| 82.00 | 13.30 | 15.00 | % | 0 | 0 | 1.06 | -0.89 | 0.02 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 83.00 | 14.10 | 15.95 | % | 0 | 0 | 1.08 | -0.90 | 0.02 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 85.00 | 16.00 | 17.85 | % | 0 | 0 | 1.06 | -0.93 | 0.01 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 90.00 | 20.80 | 22.75 | % | 0 | 0 | 1.07 | -0.97 | 0.01 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 95.00 | 25.05 | 28.30 | % | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 100.00 | 30.20 | 33.15 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 105.00 | 35.00 | 38.35 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |