Options Chain for ZILLOW GROUP INC CL C CAP STK (Z) - $66.03 as of 5/27/2025 3:47:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 25.25 | 28.95 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:59:06 PM EST | |||
| 42.50 | 23.95 | 25.25 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:59:06 PM EST | |||
| 45.00 | 22.00 | 22.65 | % | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:59:06 PM EST | |||
| 47.50 | 19.45 | 20.20 | % | 0 | 0 | 0.62 | 0.97 | 0.01 | -0.01 | 5/27/2025 2:59:06 PM EST | |||
| 50.00 | 17.30 | 17.70 | 16.18 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.95 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 2:59:06 PM EST |
| 55.00 | 12.35 | 13.20 | % | 0 | 0 | 0.44 | 0.89 | 0.02 | -0.03 | 5/27/2025 2:59:06 PM EST | |||
| 60.00 | 8.50 | 8.80 | 8.17 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.78 | 0.03 | -0.04 | 5/23/2025 | 5/27/2025 2:59:06 PM EST |
| 62.50 | 6.65 | 6.90 | 5.60 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.71 | 0.03 | -0.04 | 5/22/2025 | 5/27/2025 2:59:06 PM EST |
| 65.00 | 5.00 | 5.20 | 5.00 | +0.10 | +2.05% | 110 | 476 | 0.38 | 0.61 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:59:06 PM EST |
| 67.50 | 3.55 | 3.75 | 3.57 | +0.10 | +2.89% | 28 | 22 | 0.36 | 0.51 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:59:06 PM EST |
| 70.00 | 2.43 | 2.60 | 2.50 | +0.10 | +4.17% | 22 | 153 | 0.35 | 0.40 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:59:06 PM EST |
| 72.50 | 1.56 | 1.74 | 1.52 | -0.12 | -7.32% | 9 | 50 | 0.34 | 0.29 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:59:06 PM EST |
| 75.00 | 0.94 | 1.09 | 0.99 | +0.10 | +11.24% | 2 | 69 | 0.34 | 0.20 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:59:06 PM EST |
| 77.50 | 0.53 | 0.67 | 0.58 | -0.06 | -9.38% | 15 | 3 | 0.33 | 0.13 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:59:06 PM EST |
| 80.00 | 0.29 | 0.43 | 0.31 | -0.13 | -29.55% | 13 | 15 | 0.33 | 0.08 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:59:06 PM EST |
| 85.00 | 0.05 | 0.35 | 0.10 | 0.00 | 0.00% | 3 | 1 | 0.31 | 0.03 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:59:06 PM EST |
| 90.00 | 0.00 | 0.60 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:59:06 PM EST | |||
| 95.00 | 0.00 | 0.33 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:06 PM EST | |||
| 100.00 | 0.00 | 0.32 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:06 PM EST | |||
| 105.00 | 0.00 | 2.13 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:06 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 | 0.32 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:59:06 PM EST | |||
| 42.50 | 0.00 | 1.03 | % | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:59:06 PM EST | |||
| 45.00 | 0.00 | 1.21 | % | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:59:06 PM EST | |||
| 47.50 | 0.00 | 0.88 | % | 0 | 0 | 0.50 | -0.03 | 0.01 | -0.01 | 5/27/2025 2:59:06 PM EST | |||
| 50.00 | 0.00 | 0.87 | 0.28 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.05 | 0.01 | -0.02 | 5/19/2025 | 5/27/2025 2:59:06 PM EST |
| 55.00 | 0.44 | 0.65 | 0.80 | 0.00 | 0.00% | 0 | 15 | 0.44 | -0.11 | 0.02 | -0.03 | 5/23/2025 | 5/27/2025 2:59:06 PM EST |
| 60.00 | 1.16 | 1.39 | 1.39 | -0.44 | -24.05% | 137 | 256 | 0.41 | -0.22 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:59:06 PM EST |
| 62.50 | 1.81 | 1.96 | % | 0 | 0 | 0.39 | -0.29 | 0.03 | -0.04 | 5/27/2025 2:59:06 PM EST | |||
| 65.00 | 2.62 | 2.79 | 3.50 | 0.00 | 0.00% | 0 | 8 | 0.38 | -0.39 | 0.04 | -0.04 | 5/23/2025 | 5/27/2025 2:59:06 PM EST |
| 67.50 | 3.70 | 3.85 | 3.85 | -0.60 | -13.49% | 51 | 7 | 0.37 | -0.49 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:59:06 PM EST |
| 70.00 | 5.05 | 5.25 | 5.20 | -0.59 | -10.19% | 5 | 235 | 0.36 | -0.60 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:59:06 PM EST |
| 72.50 | 6.65 | 6.90 | 6.10 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.71 | 0.04 | -0.03 | 5/15/2025 | 5/27/2025 2:59:06 PM EST |
| 75.00 | 8.60 | 8.80 | % | 0 | 0 | 0.35 | -0.80 | 0.03 | -0.02 | 5/27/2025 2:59:06 PM EST | |||
| 77.50 | 10.65 | 10.95 | % | 0 | 0 | 0.34 | -0.87 | 0.03 | -0.02 | 5/27/2025 2:59:06 PM EST | |||
| 80.00 | 12.95 | 13.45 | % | 0 | 0 | 0.39 | -0.92 | 0.02 | -0.01 | 5/27/2025 2:59:06 PM EST | |||
| 85.00 | 17.20 | 19.30 | % | 0 | 0 | 0.48 | -0.97 | 0.01 | -0.01 | 5/27/2025 2:59:06 PM EST | |||
| 90.00 | 22.75 | 23.25 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:59:06 PM EST | |||
| 95.00 | 26.50 | 30.15 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:06 PM EST | |||
| 100.00 | 31.40 | 34.45 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:06 PM EST | |||
| 105.00 | 36.15 | 40.15 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:06 PM EST |