Options Chain for ZILLOW GROUP INC CL A (ZG) - $66.75 as of 5/9/2025 4:01:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.30 | 34.10 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 40.00 | 25.20 | 29.10 | 25.70 | 0.00 | 0.00% | 0 | 3 | 1.13 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/9/2025 3:59:51 PM EST |
| 45.00 | 21.60 | 22.50 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 50.00 | 16.80 | 17.70 | % | 0 | 0 | 0.71 | 0.97 | 0.01 | -0.02 | 5/9/2025 3:59:51 PM EST | |||
| 55.00 | 12.10 | 13.00 | 9.65 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.91 | 0.02 | -0.03 | 4/22/2025 | 5/9/2025 3:59:51 PM EST |
| 60.00 | 7.90 | 8.50 | % | 0 | 0 | 0.43 | 0.80 | 0.03 | -0.04 | 5/9/2025 3:59:51 PM EST | |||
| 65.00 | 4.40 | 4.80 | 3.95 | -0.98 | -19.88% | 4 | 17 | 0.39 | 0.62 | 0.04 | -0.04 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 70.00 | 2.00 | 2.20 | 1.75 | -0.40 | -18.61% | 1 | 36 | 0.36 | 0.38 | 0.05 | -0.04 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 75.00 | 0.60 | 0.85 | 0.45 | -0.35 | -43.75% | 3 | 13 | 0.36 | 0.17 | 0.03 | -0.03 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 1 | 23 | 0.31 | 0.06 | 0.02 | -0.01 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.35 | % | 0 | 0 | 0.39 | 0.02 | 0.01 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.30 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.65 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/9/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.40 | 0.52 | 0.00 | 0.00% | 0 | 12 | 0.67 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 5/9/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 2.30 | 1.02 | 0.00 | 0.00% | 0 | 12 | 1.11 | -0.03 | 0.01 | -0.02 | 4/25/2025 | 5/9/2025 3:59:51 PM EST |
| 55.00 | 0.35 | 0.55 | 0.62 | 0.00 | 0.00% | 0 | 101 | 0.46 | -0.09 | 0.02 | -0.03 | 5/8/2025 | 5/9/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 1.45 | 1.06 | -1.42 | -57.26% | 2 | 12 | 0.36 | -0.20 | 0.03 | -0.04 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 65.00 | 2.30 | 2.65 | 2.70 | +0.40 | +17.40% | 1 | 9 | 0.38 | -0.38 | 0.04 | -0.04 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 70.00 | 4.80 | 5.10 | 6.40 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.62 | 0.05 | -0.04 | 5/5/2025 | 5/9/2025 3:59:51 PM EST |
| 75.00 | 8.50 | 8.90 | 8.30 | 0.00 | 0.00% | 0 | 6 | 0.32 | -0.83 | 0.03 | -0.03 | 5/8/2025 | 5/9/2025 3:59:51 PM EST |
| 80.00 | 12.90 | 13.50 | 12.90 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.94 | 0.02 | -0.01 | 5/2/2025 | 5/9/2025 3:59:51 PM EST |
| 85.00 | 17.90 | 18.70 | % | 0 | 0 | 0.49 | -0.98 | 0.01 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 90.00 | 22.70 | 23.70 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 95.00 | 26.00 | 30.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST |