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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 44.75 | 47.45 | 27.15 | 0.00 | 0.00% | 0 | 2 | 2.60 | 1.00 | 0.00 | 0.00 | 6/12/2024 | 5/5/2025 3:59:57 PM EST |
| 25.00 | 42.90 | 43.55 | 50.64 | 0.00 | 0.00% | 0 | 27 | 2.29 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 5/5/2025 3:59:57 PM EST |
| 27.50 | 39.65 | 42.25 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 30.00 | 37.95 | 38.95 | 54.46 | 0.00 | 0.00% | 0 | 159 | 2.12 | 1.00 | 0.00 | -0.01 | 12/4/2024 | 5/5/2025 3:59:57 PM EST |
| 32.50 | 34.40 | 37.75 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 35.00 | 33.00 | 33.95 | 34.02 | 0.00 | 0.00% | 0 | 72 | 1.80 | 0.99 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 37.50 | 29.60 | 32.70 | 30.90 | 0.00 | 0.00% | 0 | 8 | 1.66 | 0.99 | 0.00 | -0.01 | 9/24/2024 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 28.15 | 28.90 | 28.24 | 0.00 | 0.00% | 0 | 196 | 1.33 | 0.98 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 42.50 | 25.70 | 26.45 | 17.68 | 0.00 | 0.00% | 0 | 79 | 1.14 | 0.96 | 0.00 | -0.02 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 23.40 | 23.85 | 22.40 | 0.00 | 0.00% | 0 | 301 | 1.23 | 0.95 | 0.01 | -0.03 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 47.50 | 21.00 | 21.50 | 15.00 | 0.00 | 0.00% | 0 | 423 | 1.17 | 0.93 | 0.01 | -0.03 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 18.80 | 19.15 | 19.33 | +0.11 | +0.58% | 7 | 858 | 0.79 | 0.90 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 52.50 | 16.45 | 17.05 | 17.31 | 0.00 | 0.00% | 0 | 375 | 0.63 | 0.87 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 14.40 | 14.80 | 15.21 | 0.00 | 0.00% | 0 | 289 | 0.62 | 0.84 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 57.50 | 12.35 | 12.60 | 13.35 | 0.00 | 0.00% | 0 | 463 | 0.59 | 0.80 | 0.02 | -0.05 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 10.40 | 10.60 | 10.19 | 0.00 | 0.00% | 0 | 1,053 | 0.57 | 0.76 | 0.02 | -0.06 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 62.50 | 8.65 | 8.85 | 8.85 | +0.25 | +2.91% | 2 | 386 | 0.56 | 0.71 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 65.00 | 7.00 | 7.20 | 7.85 | 0.00 | 0.00% | 0 | 369 | 0.55 | 0.65 | 0.03 | -0.06 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 67.50 | 5.55 | 5.75 | 5.90 | +0.30 | +5.36% | 10 | 509 | 0.53 | 0.57 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 70.00 | 4.30 | 4.45 | 4.45 | -0.10 | -2.20% | 3 | 671 | 0.52 | 0.49 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 72.50 | 3.20 | 3.30 | 3.54 | -0.16 | -4.33% | 29 | 561 | 0.50 | 0.40 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 75.00 | 2.36 | 2.44 | 2.59 | -0.02 | -0.77% | 5 | 487 | 0.49 | 0.32 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 77.50 | 1.67 | 1.75 | 1.86 | 0.00 | 0.00% | 2 | 1,083 | 0.48 | 0.25 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 80.00 | 1.16 | 1.25 | 1.28 | -0.16 | -11.12% | 3 | 1,830 | 0.47 | 0.20 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 82.50 | 0.77 | 0.90 | 0.90 | +0.03 | +3.45% | 1 | 849 | 0.47 | 0.15 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 85.00 | 0.51 | 0.64 | 0.66 | 0.00 | 0.00% | 0 | 744 | 0.46 | 0.11 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 87.50 | 0.33 | 0.43 | 0.43 | 0.00 | 0.00% | 0 | 367 | 0.45 | 0.08 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 90.00 | 0.20 | 0.31 | 0.32 | 0.00 | 0.00% | 0 | 1,717 | 0.45 | 0.06 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 92.50 | 0.00 | 0.82 | 0.56 | 0.00 | 0.00% | 0 | 1,355 | 0.65 | 0.04 | 0.01 | -0.01 | 3/31/2025 | 5/5/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 1.44 | 0.20 | 0.00 | 0.00% | 0 | 240 | 0.81 | 0.03 | 0.01 | -0.01 | 4/21/2025 | 5/5/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 2,532 | 0.57 | 0.01 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 746 | 0.82 | 0.01 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.70 | 0.01 | -0.51 | -98.08% | 2 | 543 | 0.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.72 | 1.35 | 0.00 | 0.00% | 0 | 19 | 0.93 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.72 | 0.10 | 0.00 | 0.00% | 0 | 107 | 0.99 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.72 | 0.23 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.29 | 0.04 | 0.00 | 0.00% | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.35 | 0.12 | 0.00 | 0.00% | 0 | 114 | 1.61 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:57 PM EST |
| 27.50 | 0.00 | 0.41 | 0.14 | 0.00 | 0.00% | 0 | 204 | 1.51 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.49 | 0.19 | 0.00 | 0.00% | 0 | 221 | 1.43 | 0.00 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 0.56 | 0.30 | 0.00 | 0.00% | 0 | 313 | 1.35 | 0.00 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 0.05 | 0.36 | 0.40 | 0.00 | 0.00% | 0 | 322 | 0.97 | -0.01 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 0.77 | 0.51 | 0.00 | 0.00% | 0 | 381 | 1.21 | -0.01 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.88 | 0.80 | 0.00 | 0.00% | 0 | 244 | 1.14 | -0.02 | 0.00 | -0.02 | 4/14/2025 | 5/5/2025 3:59:57 PM EST |
| 42.50 | 0.20 | 0.96 | 0.59 | 0.00 | 0.00% | 0 | 128 | 0.90 | -0.04 | 0.00 | -0.02 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 1.03 | 0.38 | 0.00 | 0.00% | 0 | 1,121 | 0.98 | -0.05 | 0.01 | -0.03 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 0.75 | 1.55 | 0.00 | 0.00% | 0 | 894 | 0.82 | -0.07 | 0.01 | -0.03 | 4/10/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.61 | 0.49 | 0.00 | 0.00% | 0 | 676 | 0.71 | -0.10 | 0.01 | -0.04 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 52.50 | 0.69 | 0.89 | 0.95 | 0.00 | 0.00% | 0 | 951 | 0.63 | -0.13 | 0.01 | -0.05 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 0.81 | 1.23 | 1.04 | 0.00 | 0.00% | 0 | 371 | 0.60 | -0.16 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 57.50 | 1.41 | 1.56 | 1.43 | +0.08 | +5.93% | 3 | 547 | 0.59 | -0.20 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 1.98 | 2.08 | 1.95 | 0.00 | 0.00% | 170 | 596 | 0.58 | -0.24 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 62.50 | 2.68 | 2.79 | 2.60 | 0.00 | 0.00% | 0 | 237 | 0.56 | -0.29 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 65.00 | 3.55 | 3.65 | 3.45 | +0.01 | +0.30% | 3 | 1,103 | 0.55 | -0.35 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 67.50 | 4.60 | 4.70 | 4.55 | +0.17 | +3.89% | 4 | 368 | 0.54 | -0.43 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 70.00 | 5.80 | 5.95 | 5.85 | +0.20 | +3.54% | 6 | 963 | 0.52 | -0.51 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 72.50 | 7.25 | 7.40 | 7.05 | -0.05 | -0.71% | 26 | 529 | 0.51 | -0.60 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 75.00 | 8.90 | 9.05 | 8.60 | -1.45 | -14.43% | 4 | 366 | 0.50 | -0.68 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 77.50 | 10.75 | 10.90 | 12.25 | 0.00 | 0.00% | 0 | 230 | 0.50 | -0.75 | 0.03 | -0.04 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 80.00 | 12.40 | 12.95 | 14.72 | 0.00 | 0.00% | 0 | 79 | 0.46 | -0.80 | 0.02 | -0.04 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 82.50 | 14.90 | 15.10 | 6.85 | 0.00 | 0.00% | 0 | 120 | 0.47 | -0.85 | 0.02 | -0.03 | 2/11/2025 | 5/5/2025 3:59:57 PM EST |
| 85.00 | 16.85 | 17.55 | 24.57 | 0.00 | 0.00% | 0 | 88 | 0.73 | -0.89 | 0.02 | -0.02 | 4/21/2025 | 5/5/2025 3:59:57 PM EST |
| 87.50 | 19.15 | 19.80 | 20.90 | 0.00 | 0.00% | 0 | 99 | 0.63 | -0.92 | 0.01 | -0.02 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 90.00 | 21.30 | 22.30 | 22.30 | -1.20 | -5.11% | 10 | 29 | 0.81 | -0.94 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 92.50 | 23.65 | 24.65 | 27.35 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.96 | 0.01 | -0.01 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 95.00 | 25.55 | 28.50 | % | 0 | 0 | 0.92 | -0.97 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 100.00 | 29.75 | 33.55 | 20.40 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.99 | 0.00 | 0.00 | 1/31/2025 | 5/5/2025 3:59:57 PM EST |
| 105.00 | 34.90 | 38.50 | 26.29 | 0.00 | 0.00% | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 2/14/2025 | 5/5/2025 3:59:57 PM EST |
| 110.00 | 39.80 | 43.60 | 31.04 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 5/5/2025 3:59:57 PM EST |
| 115.00 | 44.80 | 48.60 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 120.00 | 49.80 | 53.65 | 54.10 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 125.00 | 54.75 | 58.25 | 60.35 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:57 PM EST |