Options Chain for ZILLOW GROUP INC CL C CAP STK (Z) - $66.03 as of 5/27/2025 2:36:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 25.40 | 28.45 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 45.00 | 21.15 | 22.65 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 50.00 | 16.05 | 17.70 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 53.00 | 13.00 | 14.65 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 54.00 | 12.10 | 13.80 | 14.68 | 0.00 | 0.00% | 0 | 5 | 1.20 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 1:59:06 PM EST |
| 55.00 | 11.30 | 12.70 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 56.00 | 10.35 | 11.65 | 13.09 | 0.00 | 0.00% | 0 | 0 | 0.99 | 0.98 | 0.01 | -0.02 | 5/7/2025 | 5/27/2025 1:59:06 PM EST |
| 57.00 | 9.15 | 10.70 | 12.00 | 0.00 | 0.00% | 0 | 9 | 0.98 | 0.98 | 0.01 | -0.02 | 5/7/2025 | 5/27/2025 1:59:06 PM EST |
| 58.00 | 8.25 | 9.80 | 11.76 | 0.00 | 0.00% | 0 | 5 | 0.90 | 0.97 | 0.01 | -0.03 | 5/7/2025 | 5/27/2025 1:59:06 PM EST |
| 59.00 | 7.80 | 8.35 | 10.10 | 0.00 | 0.00% | 0 | 10 | 0.65 | 0.94 | 0.02 | -0.04 | 5/7/2025 | 5/27/2025 1:59:06 PM EST |
| 60.00 | 6.80 | 7.50 | % | 0 | 0 | 0.70 | 0.92 | 0.03 | -0.05 | 5/27/2025 1:59:06 PM EST | |||
| 61.00 | 5.85 | 6.10 | 7.82 | 0.00 | 0.00% | 0 | 7 | 0.45 | 0.89 | 0.04 | -0.05 | 5/8/2025 | 5/27/2025 1:59:06 PM EST |
| 62.00 | 5.05 | 5.25 | 5.93 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.86 | 0.05 | -0.06 | 5/8/2025 | 5/27/2025 1:59:06 PM EST |
| 63.00 | 4.25 | 4.40 | 4.50 | % | 1 | 0 | 0.43 | 0.81 | 0.06 | -0.07 | 5/27/2025 | 5/27/2025 1:59:06 PM EST | |
| 64.00 | 3.45 | 3.60 | 4.90 | 0.00 | 0.00% | 0 | 8 | 0.42 | 0.75 | 0.07 | -0.08 | 5/19/2025 | 5/27/2025 1:59:06 PM EST |
| 65.00 | 2.62 | 2.88 | 2.89 | +0.29 | +11.16% | 7 | 14 | 0.41 | 0.68 | 0.08 | -0.09 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 66.00 | 2.12 | 2.24 | 2.23 | +0.06 | +2.77% | 2 | 7 | 0.42 | 0.60 | 0.09 | -0.09 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 67.00 | 1.58 | 1.69 | 1.70 | +0.03 | +1.80% | 7 | 55 | 0.39 | 0.51 | 0.09 | -0.09 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 68.00 | 1.17 | 1.25 | 1.24 | -0.14 | -10.15% | 6 | 27 | 0.39 | 0.42 | 0.09 | -0.09 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 69.00 | 0.81 | 0.90 | 0.95 | +0.05 | +5.56% | 5 | 20 | 0.39 | 0.34 | 0.08 | -0.08 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 70.00 | 0.53 | 0.63 | 0.62 | +0.25 | +67.57% | 18 | 339 | 0.38 | 0.26 | 0.07 | -0.07 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 71.00 | 0.29 | 0.43 | 0.50 | 0.00 | 0.00% | 0 | 37 | 0.38 | 0.19 | 0.06 | -0.06 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 72.00 | 0.23 | 0.29 | 0.30 | 0.00 | 0.00% | 0 | 19 | 0.38 | 0.14 | 0.05 | -0.05 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 73.00 | 0.14 | 0.20 | 0.19 | -0.05 | -20.84% | 4 | 17 | 0.38 | 0.10 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 74.00 | 0.10 | 0.14 | 0.19 | 0.00 | 0.00% | 0 | 16 | 0.39 | 0.07 | 0.03 | -0.03 | 5/21/2025 | 5/27/2025 1:59:06 PM EST |
| 75.00 | 0.00 | 0.24 | 0.50 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.04 | 0.02 | -0.02 | 5/8/2025 | 5/27/2025 1:59:06 PM EST |
| 76.00 | 0.01 | 0.67 | 0.21 | 0.00 | 0.00% | 0 | 7 | 0.52 | 0.03 | 0.01 | -0.01 | 5/19/2025 | 5/27/2025 1:59:06 PM EST |
| 77.00 | 0.01 | 0.75 | 0.52 | 0.00 | 0.00% | 0 | 22 | 0.81 | 0.02 | 0.01 | -0.01 | 5/12/2025 | 5/27/2025 1:59:06 PM EST |
| 78.00 | 0.00 | 0.75 | 1.29 | 0.00 | 0.00% | 0 | 5 | 0.86 | 0.01 | 0.01 | -0.01 | 5/7/2025 | 5/27/2025 1:59:06 PM EST |
| 79.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 13 | 0.91 | 0.01 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:59:06 PM EST |
| 80.00 | 0.00 | 0.30 | 0.97 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 1:59:06 PM EST |
| 81.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 82.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:59:06 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 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 | 0.11 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:59:06 PM EST |
| 53.00 | 0.00 | 0.75 | 0.62 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 1:59:06 PM EST |
| 54.00 | 0.00 | 0.75 | 0.76 | 0.00 | 0.00% | 0 | 5 | 1.15 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 1:59:06 PM EST |
| 55.00 | 0.01 | 0.75 | 0.98 | 0.00 | 0.00% | 0 | 5 | 1.08 | 0.00 | 0.00 | -0.01 | 5/7/2025 | 5/27/2025 1:59:06 PM EST |
| 56.00 | 0.01 | 0.19 | 0.07 | -0.19 | -73.08% | 50 | 16 | 0.57 | -0.02 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 57.00 | 0.03 | 0.49 | 0.12 | 0.00 | 0.00% | 0 | 9 | 0.64 | -0.02 | 0.01 | -0.02 | 5/21/2025 | 5/27/2025 1:59:06 PM EST |
| 58.00 | 0.00 | 0.24 | 1.33 | 0.00 | 0.00% | 0 | 10 | 0.62 | -0.03 | 0.01 | -0.03 | 5/7/2025 | 5/27/2025 1:59:06 PM EST |
| 59.00 | 0.11 | 0.16 | 0.43 | 0.00 | 0.00% | 0 | 16 | 0.49 | -0.06 | 0.02 | -0.04 | 5/9/2025 | 5/27/2025 1:59:06 PM EST |
| 60.00 | 0.16 | 0.21 | 0.20 | -0.28 | -58.34% | 10 | 107 | 0.47 | -0.08 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 61.00 | 0.24 | 0.30 | 2.10 | 0.00 | 0.00% | 0 | 11 | 0.46 | -0.11 | 0.04 | -0.05 | 5/7/2025 | 5/27/2025 1:59:06 PM EST |
| 62.00 | 0.35 | 0.42 | 0.33 | 0.00 | 0.00% | 0 | 12 | 0.45 | -0.14 | 0.05 | -0.06 | 5/12/2025 | 5/27/2025 1:59:06 PM EST |
| 63.00 | 0.53 | 0.61 | 0.63 | -0.38 | -37.63% | 15 | 8 | 0.44 | -0.19 | 0.06 | -0.07 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 64.00 | 0.74 | 0.84 | 0.89 | -0.61 | -40.67% | 5 | 92 | 0.43 | -0.25 | 0.07 | -0.08 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 65.00 | 1.03 | 1.22 | 1.19 | -0.45 | -27.44% | 1 | 106 | 0.41 | -0.32 | 0.08 | -0.09 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 66.00 | 1.39 | 1.49 | 2.24 | 0.00 | 0.00% | 0 | 13 | 0.41 | -0.40 | 0.09 | -0.09 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 67.00 | 1.84 | 1.95 | 1.92 | -0.42 | -17.95% | 4 | 292 | 0.38 | -0.49 | 0.09 | -0.09 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 68.00 | 2.08 | 2.51 | 3.75 | 0.00 | 0.00% | 0 | 79 | 0.39 | -0.58 | 0.09 | -0.09 | 5/22/2025 | 5/27/2025 1:59:06 PM EST |
| 69.00 | 2.76 | 3.15 | 4.10 | 0.00 | 0.00% | 0 | 119 | 0.39 | -0.66 | 0.08 | -0.08 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 70.00 | 3.75 | 3.90 | 3.95 | -0.38 | -8.78% | 2 | 194 | 0.38 | -0.74 | 0.07 | -0.07 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 71.00 | 3.55 | 4.70 | 4.65 | -0.70 | -13.09% | 11 | 13 | 0.37 | -0.81 | 0.06 | -0.06 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 72.00 | 5.45 | 5.60 | 7.03 | 0.00 | 0.00% | 0 | 8 | 0.35 | -0.86 | 0.05 | -0.05 | 5/7/2025 | 5/27/2025 1:59:06 PM EST |
| 73.00 | 6.10 | 6.90 | 7.61 | 0.00 | 0.00% | 0 | 3 | 0.63 | -0.90 | 0.04 | -0.04 | 5/7/2025 | 5/27/2025 1:59:06 PM EST |
| 74.00 | 7.00 | 7.75 | 7.23 | 0.00 | 0.00% | 0 | 3 | 0.75 | -0.93 | 0.03 | -0.03 | 5/9/2025 | 5/27/2025 1:59:06 PM EST |
| 75.00 | 7.80 | 8.85 | 6.55 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.96 | 0.02 | -0.02 | 5/16/2025 | 5/27/2025 1:59:06 PM EST |
| 76.00 | 8.65 | 10.20 | 9.75 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.97 | 0.01 | -0.01 | 5/7/2025 | 5/27/2025 1:59:06 PM EST |
| 77.00 | 9.45 | 11.15 | 10.65 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.98 | 0.01 | -0.01 | 5/7/2025 | 5/27/2025 1:59:06 PM EST |
| 78.00 | 10.50 | 12.15 | 10.10 | 0.00 | 0.00% | 0 | 0 | 1.05 | -0.99 | 0.01 | -0.01 | 5/15/2025 | 5/27/2025 1:59:06 PM EST |
| 79.00 | 11.80 | 13.10 | % | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 80.00 | 12.55 | 14.20 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 81.00 | 13.85 | 15.25 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 82.00 | 14.70 | 16.30 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 85.00 | 17.45 | 18.90 | 17.52 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 1:59:06 PM EST |
| 90.00 | 22.70 | 24.25 | 21.52 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 1:59:06 PM EST |
| 95.00 | 26.60 | 29.75 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 100.00 | 31.85 | 34.80 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 105.00 | 36.90 | 39.80 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST |