Options Chain for ZILLOW GROUP INC CL C CAP STK (Z) - $67.90 as of 5/9/2025 4:00:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 26.30 | 30.30 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 45.00 | 23.00 | 24.10 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 50.00 | 18.20 | 19.10 | % | 0 | 0 | 0.80 | 0.97 | 0.01 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 55.00 | 13.15 | 14.30 | % | 0 | 0 | 0.66 | 0.91 | 0.01 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 56.00 | 12.60 | 13.40 | % | 0 | 0 | 0.65 | 0.91 | 0.02 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 57.00 | 10.70 | 12.60 | % | 0 | 0 | 0.34 | 0.89 | 0.02 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 58.00 | 9.80 | 11.75 | % | 0 | 0 | 0.75 | 0.87 | 0.02 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 59.00 | 9.40 | 11.00 | % | 0 | 0 | 0.71 | 0.84 | 0.02 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 60.00 | 8.15 | 10.15 | % | 0 | 0 | 0.70 | 0.82 | 0.02 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 61.00 | 8.25 | 9.30 | % | 0 | 0 | 0.68 | 0.78 | 0.03 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 62.00 | 7.40 | 8.35 | % | 0 | 0 | 0.38 | 0.76 | 0.03 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 63.00 | 6.40 | 7.55 | % | 0 | 0 | 0.65 | 0.73 | 0.03 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 64.00 | 6.15 | 7.05 | % | 0 | 0 | 0.42 | 0.70 | 0.03 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 65.00 | 5.50 | 6.00 | % | 0 | 0 | 0.40 | 0.66 | 0.04 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 66.00 | 4.80 | 5.35 | % | 0 | 0 | 0.39 | 0.63 | 0.04 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 67.00 | 4.30 | 4.65 | % | 0 | 0 | 0.38 | 0.58 | 0.04 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 68.00 | 3.75 | 4.05 | % | 0 | 0 | 0.38 | 0.54 | 0.05 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 69.00 | 1.81 | 3.65 | % | 0 | 0 | 0.31 | 0.49 | 0.05 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 70.00 | 2.74 | 3.10 | % | 0 | 0 | 0.37 | 0.44 | 0.05 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 71.00 | 2.29 | 2.69 | % | 0 | 0 | 0.36 | 0.39 | 0.05 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 72.00 | 0.98 | 2.29 | % | 0 | 0 | 0.30 | 0.34 | 0.05 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 73.00 | 1.56 | 1.97 | % | 0 | 0 | 0.35 | 0.29 | 0.05 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 74.00 | 0.51 | 2.22 | % | 0 | 0 | 0.49 | 0.26 | 0.04 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 75.00 | 1.02 | 1.42 | % | 0 | 0 | 0.39 | 0.20 | 0.04 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 76.00 | 0.83 | 1.25 | % | 0 | 0 | 0.34 | 0.16 | 0.04 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 77.00 | 0.00 | 1.00 | % | 0 | 0 | 0.40 | 0.14 | 0.03 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 78.00 | 0.00 | 1.01 | % | 0 | 0 | 0.43 | 0.11 | 0.03 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 79.00 | 0.37 | 0.66 | % | 0 | 0 | 0.32 | 0.08 | 0.02 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.55 | % | 0 | 0 | 0.39 | 0.06 | 0.02 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 1.89 | % | 0 | 0 | 0.67 | 0.02 | 0.01 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 1.80 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 1.77 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 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 | 1.77 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 1.79 | % | 0 | 0 | 1.12 | -0.01 | 0.00 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 1.78 | % | 0 | 0 | 0.91 | -0.03 | 0.01 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 55.00 | 0.36 | 0.63 | % | 0 | 0 | 0.46 | -0.09 | 0.01 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 56.00 | 0.00 | 2.19 | % | 0 | 0 | 0.77 | -0.09 | 0.02 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 57.00 | 0.40 | 2.44 | % | 0 | 0 | 0.76 | -0.11 | 0.02 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 58.00 | 0.00 | 2.38 | % | 0 | 0 | 0.72 | -0.13 | 0.02 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 59.00 | 0.00 | 1.17 | % | 0 | 0 | 0.49 | -0.16 | 0.02 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 60.00 | 0.42 | 2.75 | % | 0 | 0 | 0.69 | -0.18 | 0.02 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 61.00 | 0.46 | 1.52 | % | 0 | 0 | 0.34 | -0.22 | 0.03 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 62.00 | 0.00 | 1.70 | 1.27 | 0.00 | 0.00% | 0 | 5 | 0.46 | -0.24 | 0.03 | -0.04 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 63.00 | 1.61 | 2.53 | 1.57 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.27 | 0.03 | -0.04 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 64.00 | 0.89 | 2.29 | % | 0 | 0 | 0.33 | -0.30 | 0.03 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 65.00 | 2.19 | 2.61 | % | 0 | 0 | 0.39 | -0.34 | 0.04 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 66.00 | 2.52 | 2.94 | % | 0 | 0 | 0.38 | -0.37 | 0.04 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 67.00 | 1.81 | 3.35 | % | 0 | 0 | 0.32 | -0.42 | 0.04 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 68.00 | 3.40 | 3.75 | % | 0 | 0 | 0.37 | -0.46 | 0.05 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 69.00 | 3.85 | 4.15 | % | 0 | 0 | 0.36 | -0.51 | 0.05 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 70.00 | 4.35 | 4.75 | % | 0 | 0 | 0.36 | -0.56 | 0.05 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 71.00 | 4.90 | 5.30 | % | 0 | 0 | 0.35 | -0.61 | 0.05 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 72.00 | 5.50 | 6.05 | % | 0 | 0 | 0.35 | -0.66 | 0.05 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 73.00 | 5.80 | 6.95 | % | 0 | 0 | 0.56 | -0.71 | 0.05 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 74.00 | 6.90 | 7.50 | % | 0 | 0 | 0.55 | -0.74 | 0.04 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 75.00 | 7.55 | 8.30 | 7.01 | 0.00 | 0.00% | 0 | 5 | 0.33 | -0.80 | 0.04 | -0.02 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 76.00 | 6.95 | 9.40 | % | 0 | 0 | 0.48 | -0.84 | 0.04 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 77.00 | 9.15 | 11.25 | % | 0 | 0 | 0.59 | -0.86 | 0.03 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 78.00 | 9.00 | 12.15 | % | 0 | 0 | 0.58 | -0.89 | 0.03 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 79.00 | 10.90 | 13.10 | % | 0 | 0 | 0.62 | -0.92 | 0.02 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 80.00 | 10.90 | 13.80 | % | 0 | 0 | 0.61 | -0.94 | 0.02 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 85.00 | 16.40 | 17.80 | % | 0 | 0 | 0.63 | -0.98 | 0.01 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 90.00 | 21.70 | 22.80 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 95.00 | 24.95 | 28.90 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST |