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 | 26.95 | 29.40 | % | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 45.00 | 22.30 | 24.15 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 45.50 | 21.85 | 23.70 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 46.00 | 21.45 | 23.25 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 46.50 | 20.65 | 22.75 | % | 0 | 0 | 3.35 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 47.00 | 20.20 | 22.30 | % | 0 | 0 | 3.20 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 47.50 | 19.95 | 21.75 | % | 0 | 0 | 3.01 | 0.99 | 0.00 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 48.00 | 19.55 | 21.25 | % | 0 | 0 | 3.21 | 0.99 | 0.00 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 48.50 | 19.00 | 20.60 | % | 0 | 0 | 2.91 | 0.99 | 0.00 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 49.00 | 18.65 | 20.20 | % | 0 | 0 | 3.03 | 0.99 | 0.00 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 49.50 | 18.10 | 19.85 | % | 0 | 0 | 3.37 | 0.99 | 0.00 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 50.00 | 17.55 | 19.25 | % | 0 | 0 | 2.79 | 0.98 | 0.00 | -0.06 | 5/5/2025 3:59:57 PM EST | |||
| 51.00 | 16.55 | 18.35 | % | 0 | 0 | 2.66 | 0.98 | 0.01 | -0.09 | 5/5/2025 3:59:57 PM EST | |||
| 52.00 | 15.75 | 17.15 | 11.40 | 0.00 | 0.00% | 0 | 8 | 2.46 | 0.97 | 0.01 | -0.11 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 53.00 | 14.85 | 16.40 | % | 0 | 0 | 2.50 | 0.96 | 0.01 | -0.14 | 5/5/2025 3:59:57 PM EST | |||
| 54.00 | 13.55 | 15.40 | % | 0 | 0 | 2.31 | 0.95 | 0.01 | -0.17 | 5/5/2025 3:59:57 PM EST | |||
| 55.00 | 12.60 | 14.50 | % | 0 | 0 | 2.27 | 0.93 | 0.01 | -0.20 | 5/5/2025 3:59:57 PM EST | |||
| 56.00 | 11.80 | 13.40 | % | 0 | 0 | 2.65 | 0.92 | 0.01 | -0.22 | 5/5/2025 3:59:57 PM EST | |||
| 57.00 | 11.15 | 11.80 | 11.40 | 0.00 | 0.00% | 0 | 5 | 1.52 | 0.90 | 0.02 | -0.25 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 58.00 | 10.75 | 11.15 | % | 0 | 0 | 1.48 | 0.87 | 0.02 | -0.29 | 5/5/2025 3:59:57 PM EST | |||
| 59.00 | 9.90 | 10.10 | % | 0 | 0 | 1.38 | 0.85 | 0.02 | -0.31 | 5/5/2025 3:59:57 PM EST | |||
| 60.00 | 8.95 | 9.30 | 8.45 | 0.00 | 0.00% | 0 | 50 | 1.34 | 0.83 | 0.03 | -0.34 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 61.00 | 8.35 | 9.50 | 9.02 | 0.00 | 0.00% | 0 | 24 | 1.23 | 0.80 | 0.03 | -0.37 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 62.00 | 7.50 | 7.95 | 8.15 | 0.00 | 0.00% | 0 | 15 | 1.40 | 0.77 | 0.03 | -0.40 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 63.00 | 6.85 | 8.05 | 6.10 | 0.00 | 0.00% | 0 | 17 | 1.36 | 0.73 | 0.03 | -0.42 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 64.00 | 6.20 | 7.35 | 6.66 | 0.00 | 0.00% | 0 | 87 | 1.38 | 0.70 | 0.04 | -0.44 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 65.00 | 5.50 | 5.70 | 5.98 | -0.02 | -0.34% | 11 | 83 | 1.37 | 0.66 | 0.04 | -0.46 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 66.00 | 4.95 | 5.10 | 5.37 | +0.82 | +18.03% | 10 | 95 | 1.36 | 0.62 | 0.04 | -0.47 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 67.00 | 4.40 | 4.55 | 4.60 | -0.25 | -5.16% | 15 | 79 | 1.36 | 0.58 | 0.04 | -0.48 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 68.00 | 3.85 | 4.00 | 4.15 | -0.30 | -6.75% | 71 | 104 | 1.34 | 0.54 | 0.04 | -0.48 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 69.00 | 3.35 | 3.45 | 3.40 | -0.35 | -9.34% | 25 | 74 | 1.32 | 0.49 | 0.04 | -0.48 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 70.00 | 2.76 | 3.05 | 3.19 | -0.16 | -4.78% | 61 | 75 | 1.29 | 0.45 | 0.04 | -0.47 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 71.00 | 2.50 | 2.69 | 2.50 | -0.45 | -15.26% | 28 | 31 | 1.30 | 0.41 | 0.04 | -0.46 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 72.00 | 2.13 | 2.22 | 2.37 | -0.11 | -4.44% | 27 | 107 | 1.29 | 0.37 | 0.04 | -0.44 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 73.00 | 1.80 | 1.90 | 1.99 | -0.09 | -4.33% | 38 | 82 | 1.28 | 0.33 | 0.04 | -0.42 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 74.00 | 1.51 | 1.60 | 1.68 | -0.19 | -10.16% | 32 | 200 | 1.27 | 0.29 | 0.04 | -0.39 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 75.00 | 1.25 | 1.34 | 1.40 | -0.11 | -7.29% | 73 | 66 | 1.25 | 0.26 | 0.04 | -0.37 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 76.00 | 1.02 | 1.11 | 1.14 | -0.13 | -10.24% | 108 | 101 | 1.24 | 0.22 | 0.03 | -0.34 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 77.00 | 0.84 | 0.92 | 0.96 | -0.11 | -10.28% | 42 | 100 | 1.23 | 0.19 | 0.03 | -0.31 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 78.00 | 0.68 | 0.76 | 0.81 | -0.10 | -10.99% | 48 | 45 | 1.23 | 0.16 | 0.03 | -0.28 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 79.00 | 0.54 | 0.65 | 0.69 | 0.00 | 0.00% | 0 | 3 | 1.21 | 0.14 | 0.03 | -0.25 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 80.00 | 0.43 | 0.53 | 0.56 | -0.05 | -8.20% | 16 | 36 | 1.21 | 0.12 | 0.02 | -0.22 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 81.00 | 0.34 | 0.43 | 0.44 | -0.06 | -12.00% | 7 | 15 | 1.18 | 0.10 | 0.02 | -0.19 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 82.00 | 0.27 | 0.34 | 0.32 | -0.11 | -25.59% | 2 | 16 | 1.20 | 0.08 | 0.02 | -0.17 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 83.00 | 0.21 | 0.28 | 0.27 | % | 13 | 0 | 1.18 | 0.07 | 0.02 | -0.14 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 84.00 | 0.00 | 0.24 | 0.27 | +0.06 | +28.58% | 10 | 1 | 1.57 | 0.06 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.73 | 0.21 | 0.00 | 0.00% | 0 | 65 | 1.76 | 0.05 | 0.01 | -0.11 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 86.00 | 0.00 | 0.65 | 0.14 | +0.01 | +7.70% | 15 | 1 | 1.73 | 0.04 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 87.00 | 0.01 | 0.83 | 0.13 | % | 1 | 0 | 1.40 | 0.03 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 88.00 | 0.00 | 1.12 | % | 0 | 0 | 2.15 | 0.03 | 0.01 | -0.07 | 5/5/2025 3:59:57 PM EST | |||
| 89.00 | 0.00 | 0.40 | 0.07 | % | 9 | 0 | 1.69 | 0.02 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 90.00 | 0.00 | 0.28 | 0.04 | 0.00 | 0.00% | 1 | 30 | 1.62 | 0.02 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.36 | % | 0 | 0 | 1.95 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.02 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.01 | % | 0 | 0 | 1.48 | 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 | 0.02 | 0.02 | -0.03 | -60.00% | 204 | 21 | 2.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.30 | 0.04 | -0.06 | -60.00% | 120 | 1 | 2.44 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 45.50 | 0.00 | 0.35 | 0.10 | % | 2 | 0 | 2.46 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 46.00 | 0.00 | 0.65 | 0.12 | % | 92 | 0 | 2.77 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 46.50 | 0.00 | 0.29 | 0.14 | % | 3 | 0 | 2.26 | -0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 47.00 | 0.00 | 0.86 | 0.07 | % | 6 | 0 | 2.86 | -0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 47.50 | 0.00 | 0.48 | 0.33 | % | 3 | 0 | 2.41 | -0.01 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 48.00 | 0.00 | 0.44 | 0.08 | -0.02 | -20.00% | 26 | 17 | 2.30 | -0.01 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 48.50 | 0.00 | 0.67 | % | 0 | 0 | 2.50 | -0.01 | 0.00 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 49.00 | 0.01 | 0.74 | 0.27 | +0.16 | +145.46% | 1 | 20 | 1.86 | -0.01 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 49.50 | 0.00 | 0.82 | 0.39 | % | 11 | 0 | 2.52 | -0.01 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 50.00 | 0.00 | 0.88 | 0.42 | +0.37 | +740.00% | 2 | 45 | 2.51 | -0.02 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 51.00 | 0.00 | 0.94 | 0.47 | % | 2 | 0 | 2.43 | -0.02 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 52.00 | 0.00 | 1.09 | 0.18 | -0.07 | -28.00% | 1 | 5 | 2.42 | -0.03 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 53.00 | 0.00 | 0.30 | 0.21 | -0.07 | -25.00% | 1 | 26 | 1.79 | -0.04 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 54.00 | 0.00 | 0.32 | 0.32 | -0.32 | -50.00% | 105 | 2 | 1.54 | -0.05 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 0.34 | 0.59 | 0.37 | +0.03 | +8.83% | 10 | 47 | 1.56 | -0.07 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 56.00 | 0.40 | 0.49 | 0.45 | -0.06 | -11.77% | 34 | 25 | 1.47 | -0.08 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 57.00 | 0.52 | 0.60 | 0.54 | -0.10 | -15.63% | 34 | 14 | 1.44 | -0.10 | 0.02 | -0.25 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 58.00 | 0.58 | 0.74 | 0.64 | -0.40 | -38.47% | 7 | 16 | 1.40 | -0.13 | 0.02 | -0.29 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 59.00 | 0.80 | 0.89 | 0.80 | -0.04 | -4.77% | 3 | 20 | 1.43 | -0.15 | 0.02 | -0.31 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 0.98 | 1.09 | 1.00 | -0.11 | -9.91% | 25 | 40 | 1.42 | -0.17 | 0.03 | -0.34 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 61.00 | 1.19 | 1.31 | 1.13 | -0.15 | -11.72% | 4 | 121 | 1.42 | -0.20 | 0.03 | -0.37 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 62.00 | 1.40 | 1.57 | 1.51 | +0.01 | +0.67% | 5 | 156 | 1.39 | -0.23 | 0.03 | -0.40 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 63.00 | 1.73 | 1.85 | 1.69 | -0.11 | -6.12% | 33 | 104 | 1.40 | -0.27 | 0.03 | -0.42 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 64.00 | 2.04 | 2.15 | 2.00 | -0.09 | -4.31% | 12 | 47 | 1.39 | -0.30 | 0.04 | -0.44 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 65.00 | 2.36 | 2.57 | 2.26 | -0.04 | -1.74% | 29 | 208 | 1.39 | -0.34 | 0.04 | -0.46 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 66.00 | 2.79 | 2.95 | 2.61 | -0.06 | -2.25% | 12 | 52 | 1.39 | -0.38 | 0.04 | -0.47 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 67.00 | 3.20 | 3.35 | 3.05 | -0.13 | -4.09% | 51 | 109 | 1.37 | -0.42 | 0.04 | -0.48 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 68.00 | 3.65 | 3.80 | 3.63 | 0.00 | 0.00% | 100 | 100 | 1.36 | -0.46 | 0.04 | -0.48 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 69.00 | 4.20 | 4.30 | 4.10 | +0.10 | +2.50% | 72 | 111 | 1.34 | -0.51 | 0.04 | -0.48 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 70.00 | 4.70 | 4.85 | 4.55 | -0.05 | -1.09% | 9 | 19 | 1.33 | -0.55 | 0.04 | -0.47 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 71.00 | 5.30 | 5.45 | 5.05 | 0.00 | 0.00% | 0 | 25 | 1.32 | -0.59 | 0.04 | -0.46 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 72.00 | 5.95 | 6.10 | 5.65 | -1.35 | -19.29% | 2 | 4 | 1.31 | -0.63 | 0.04 | -0.44 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 73.00 | 6.60 | 6.75 | 6.20 | -1.92 | -23.65% | 9 | 2 | 1.29 | -0.67 | 0.04 | -0.42 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 74.00 | 7.00 | 7.45 | 7.05 | 0.00 | 0.00% | 0 | 10 | 1.20 | -0.71 | 0.04 | -0.39 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 75.00 | 8.05 | 8.25 | 7.70 | +0.15 | +1.99% | 11 | 8 | 1.29 | -0.74 | 0.04 | -0.37 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 76.00 | 8.80 | 9.00 | 9.00 | 0.00 | 0.00% | 0 | 1 | 1.26 | -0.78 | 0.03 | -0.34 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 77.00 | 9.60 | 10.60 | 9.60 | +0.35 | +3.79% | 2 | 8 | 1.54 | -0.81 | 0.03 | -0.31 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 78.00 | 10.15 | 10.65 | % | 0 | 0 | 1.69 | -0.84 | 0.03 | -0.28 | 5/5/2025 3:59:57 PM EST | |||
| 79.00 | 10.40 | 12.30 | % | 0 | 0 | 1.36 | -0.86 | 0.03 | -0.25 | 5/5/2025 3:59:57 PM EST | |||
| 80.00 | 11.20 | 12.40 | 14.50 | 0.00 | 0.00% | 0 | 5 | 2.04 | -0.88 | 0.02 | -0.22 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 81.00 | 12.60 | 13.55 | 15.05 | 0.00 | 0.00% | 0 | 6 | 1.92 | -0.90 | 0.02 | -0.19 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 82.00 | 13.20 | 14.75 | 15.50 | 0.00 | 0.00% | 0 | 5 | 1.66 | -0.92 | 0.02 | -0.17 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 83.00 | 14.10 | 15.80 | % | 0 | 0 | 1.76 | -0.93 | 0.02 | -0.14 | 5/5/2025 3:59:57 PM EST | |||
| 84.00 | 15.20 | 16.80 | % | 0 | 0 | 2.20 | -0.94 | 0.01 | -0.13 | 5/5/2025 3:59:57 PM EST | |||
| 85.00 | 16.00 | 17.80 | % | 0 | 0 | 2.07 | -0.95 | 0.01 | -0.11 | 5/5/2025 3:59:57 PM EST | |||
| 86.00 | 17.10 | 18.65 | % | 0 | 0 | 1.91 | -0.96 | 0.01 | -0.09 | 5/5/2025 3:59:57 PM EST | |||
| 87.00 | 17.95 | 19.60 | % | 0 | 0 | 1.90 | -0.97 | 0.01 | -0.08 | 5/5/2025 3:59:57 PM EST | |||
| 88.00 | 18.95 | 20.65 | % | 0 | 0 | 2.00 | -0.97 | 0.01 | -0.07 | 5/5/2025 3:59:57 PM EST | |||
| 89.00 | 20.00 | 21.50 | % | 0 | 0 | 2.03 | -0.98 | 0.01 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 90.00 | 20.95 | 22.60 | % | 0 | 0 | 2.46 | -0.98 | 0.00 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 95.00 | 25.05 | 28.20 | % | 0 | 0 | 3.00 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 100.00 | 30.00 | 33.50 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 105.00 | 35.60 | 37.75 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |