Options Chain for ZILLOW GROUP INC CL C CAP STK (Z) - $53.61 as of 9/6/2024 3:18:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 28.95 | 32.00 | 30.90 | 0.00 | 0.00% | 0 | 2 | 4.13 | 1.00 | 0.00 | -0.01 | 8/13/2024 | 9/6/2024 3:59:56 PM EST |
| 25.00 | 26.60 | 30.25 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 27.50 | 24.15 | 27.00 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 30.00 | 22.35 | 23.85 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 32.50 | 20.50 | 21.20 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 35.00 | 18.00 | 18.70 | 19.30 | 0.00 | 0.00% | 0 | 14 | 2.19 | 1.00 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 37.50 | 15.45 | 16.25 | 6.65 | 0.00 | 0.00% | 0 | 14 | 2.05 | 1.00 | 0.00 | -0.02 | 8/7/2024 | 9/6/2024 3:59:56 PM EST |
| 40.00 | 13.00 | 13.70 | 10.70 | 0.00 | 0.00% | 0 | 24 | 1.69 | 1.00 | 0.00 | -0.02 | 8/8/2024 | 9/6/2024 3:59:56 PM EST |
| 41.00 | 11.90 | 12.85 | % | 0 | 0 | 1.61 | 0.99 | 0.00 | -0.03 | 9/6/2024 3:59:56 PM EST | |||
| 42.00 | 10.90 | 11.90 | % | 0 | 0 | 1.55 | 0.98 | 0.01 | -0.03 | 9/6/2024 3:59:56 PM EST | |||
| 42.50 | 9.10 | 11.10 | 11.50 | 0.00 | 0.00% | 0 | 267 | 1.34 | 0.98 | 0.01 | -0.03 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 43.00 | 9.95 | 10.85 | 12.70 | 0.00 | 0.00% | 0 | 6 | 1.26 | 0.98 | 0.01 | -0.03 | 8/19/2024 | 9/6/2024 3:59:56 PM EST |
| 44.00 | 8.90 | 9.95 | % | 0 | 0 | 1.35 | 0.97 | 0.01 | -0.04 | 9/6/2024 3:59:56 PM EST | |||
| 45.00 | 8.25 | 9.60 | 9.79 | 0.00 | 0.00% | 0 | 676 | 1.22 | 0.94 | 0.02 | -0.04 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 46.00 | 7.25 | 7.70 | 10.93 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.94 | 0.02 | -0.04 | 8/23/2024 | 9/6/2024 3:59:56 PM EST |
| 47.00 | 6.15 | 6.70 | 6.27 | -1.03 | -14.11% | 1 | 3 | 0.43 | 0.91 | 0.03 | -0.05 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 47.50 | 5.90 | 7.20 | 6.88 | -0.42 | -5.76% | 3 | 138 | 0.44 | 0.88 | 0.03 | -0.06 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 48.00 | 3.60 | 5.75 | 6.50 | 0.00 | 0.00% | 0 | 8 | 0.41 | 0.88 | 0.04 | -0.06 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 48.50 | 5.15 | 5.30 | 6.70 | 0.00 | 0.00% | 0 | 17 | 0.40 | 0.86 | 0.04 | -0.06 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 49.00 | 4.65 | 5.45 | 4.80 | -1.31 | -21.44% | 4 | 0 | 0.69 | 0.83 | 0.05 | -0.07 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 49.50 | 3.35 | 4.45 | 4.30 | -0.15 | -3.38% | 1 | 5 | 0.43 | 0.81 | 0.05 | -0.07 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 50.00 | 3.90 | 4.05 | 3.90 | -0.70 | -15.22% | 9 | 314 | 0.38 | 0.80 | 0.06 | -0.07 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 51.00 | 3.00 | 3.30 | 3.30 | -0.70 | -17.50% | 13 | 90 | 0.44 | 0.73 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 52.00 | 2.44 | 2.62 | 2.48 | -1.17 | -32.06% | 1 | 13 | 0.40 | 0.66 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 52.50 | 2.20 | 2.32 | 2.10 | -0.77 | -26.83% | 265 | 959 | 0.40 | 0.62 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 53.00 | 1.93 | 2.04 | 2.06 | -0.54 | -20.77% | 6 | 91 | 0.40 | 0.57 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 54.00 | 1.35 | 1.54 | 1.47 | -0.53 | -26.50% | 55 | 63 | 0.40 | 0.48 | 0.10 | -0.07 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 55.00 | 1.04 | 1.13 | 1.08 | -0.37 | -25.52% | 115 | 4,401 | 0.40 | 0.39 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 56.00 | 0.73 | 0.81 | 0.81 | -0.19 | -19.00% | 224 | 795 | 0.40 | 0.30 | 0.08 | -0.06 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 57.00 | 0.50 | 0.59 | 0.55 | -0.30 | -35.30% | 60 | 289 | 0.40 | 0.24 | 0.07 | -0.05 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 57.50 | 0.43 | 0.50 | 0.50 | -0.35 | -41.18% | 70 | 994 | 0.41 | 0.21 | 0.07 | -0.05 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 58.00 | 0.36 | 0.42 | 0.46 | -0.19 | -29.24% | 26 | 224 | 0.41 | 0.18 | 0.06 | -0.05 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 59.00 | 0.25 | 0.30 | 0.31 | -0.16 | -34.05% | 83 | 392 | 0.42 | 0.14 | 0.05 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 60.00 | 0.13 | 0.21 | 0.21 | -0.15 | -41.67% | 125 | 991 | 0.41 | 0.11 | 0.04 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 61.00 | 0.13 | 0.16 | 0.15 | -0.08 | -34.79% | 160 | 2,221 | 0.44 | 0.08 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 62.00 | 0.09 | 0.12 | 0.09 | -0.10 | -52.64% | 1 | 290 | 0.45 | 0.06 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 62.50 | 0.07 | 0.31 | 0.19 | 0.00 | 0.00% | 0 | 351 | 0.45 | 0.06 | 0.02 | -0.02 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 63.00 | 0.04 | 0.13 | 0.12 | -0.02 | -14.29% | 1 | 2,062 | 0.46 | 0.05 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 64.00 | 0.03 | 0.14 | 0.16 | 0.00 | 0.00% | 0 | 425 | 0.49 | 0.04 | 0.02 | -0.02 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 65.00 | 0.02 | 0.18 | 0.06 | -0.54 | -90.00% | 2 | 5,108 | 0.53 | 0.03 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 70.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 133 | 0.74 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 75.00 | 0.00 | 0.25 | 0.34 | 0.00 | 0.00% | 0 | 6 | 1.03 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:56 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 | 0.08 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 1 | 2.82 | 0.00 | 0.00 | -0.01 | 8/5/2024 | 9/6/2024 3:59:56 PM EST |
| 27.50 | 0.00 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 242 | 1.80 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 30.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 125 | 1.35 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 32.50 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 1,048 | 1.35 | 0.00 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 422 | 0.90 | 0.00 | 0.00 | -0.02 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 37.50 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 248 | 1.52 | 0.00 | 0.00 | -0.02 | 8/23/2024 | 9/6/2024 3:59:56 PM EST |
| 40.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 191 | 1.31 | 0.00 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 41.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.01 | 0.00 | -0.03 | 8/23/2024 | 9/6/2024 3:59:56 PM EST |
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | -0.02 | 0.01 | -0.03 | 9/6/2024 3:59:56 PM EST | |||
| 42.50 | 0.01 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 585 | 0.80 | -0.02 | 0.01 | -0.03 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 43.00 | 0.02 | 0.92 | 0.06 | -0.07 | -53.85% | 8 | 16 | 0.82 | -0.02 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 44.00 | 0.03 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 27 | 0.74 | -0.03 | 0.01 | -0.04 | 8/29/2024 | 9/6/2024 3:59:56 PM EST |
| 45.00 | 0.04 | 0.15 | 0.12 | +0.02 | +20.00% | 8 | 934 | 0.52 | -0.06 | 0.02 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 46.00 | 0.09 | 1.00 | 0.11 | 0.00 | 0.00% | 1 | 56 | 0.62 | -0.06 | 0.02 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 47.00 | 0.17 | 0.55 | 0.11 | -0.06 | -35.30% | 9 | 104 | 0.55 | -0.09 | 0.03 | -0.05 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 47.50 | 0.22 | 0.26 | 0.22 | +0.01 | +4.77% | 16 | 695 | 0.49 | -0.12 | 0.03 | -0.06 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 48.00 | 0.26 | 0.31 | 0.27 | 0.00 | 0.00% | 0 | 103 | 0.48 | -0.12 | 0.04 | -0.06 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 48.50 | 0.31 | 0.53 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.14 | 0.04 | -0.06 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 49.00 | 0.38 | 0.51 | 0.42 | +0.19 | +82.61% | 21 | 70 | 0.47 | -0.17 | 0.05 | -0.07 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 49.50 | 0.47 | 0.53 | 0.76 | 0.00 | 0.00% | 0 | 60 | 0.47 | -0.19 | 0.05 | -0.07 | 8/22/2024 | 9/6/2024 3:59:56 PM EST |
| 50.00 | 0.56 | 0.63 | 0.60 | 0.00 | 0.00% | 338 | 1,816 | 0.46 | -0.20 | 0.06 | -0.07 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 51.00 | 0.82 | 0.90 | 0.77 | +0.04 | +5.48% | 58 | 276 | 0.46 | -0.27 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 52.00 | 1.05 | 1.22 | 0.90 | 0.00 | 0.00% | 0 | 72 | 0.45 | -0.34 | 0.08 | -0.07 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 52.50 | 1.33 | 1.44 | 1.28 | +0.18 | +16.37% | 14 | 949 | 0.45 | -0.38 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 53.00 | 1.53 | 1.66 | 1.71 | +0.12 | +7.55% | 12 | 133 | 0.45 | -0.43 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 54.00 | 2.04 | 2.15 | 2.11 | -0.04 | -1.86% | 62 | 346 | 0.45 | -0.52 | 0.10 | -0.07 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 55.00 | 2.63 | 2.76 | 2.75 | +0.43 | +18.54% | 78 | 1,132 | 0.45 | -0.61 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 56.00 | 2.54 | 4.40 | 3.60 | +0.97 | +36.89% | 12 | 105 | 0.47 | -0.70 | 0.08 | -0.06 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 57.00 | 3.85 | 4.25 | 4.10 | +0.31 | +8.18% | 98 | 216 | 0.46 | -0.76 | 0.07 | -0.05 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 57.50 | 4.50 | 5.50 | 4.80 | +1.25 | +35.22% | 1 | 139 | 0.49 | -0.79 | 0.07 | -0.05 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 58.00 | 3.95 | 5.10 | 4.65 | 0.00 | 0.00% | 0 | 68 | 0.47 | -0.82 | 0.06 | -0.05 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 59.00 | 5.80 | 6.00 | 5.65 | 0.00 | 0.00% | 0 | 66 | 0.48 | -0.86 | 0.05 | -0.04 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 60.00 | 6.70 | 6.95 | 5.45 | 0.00 | 0.00% | 0 | 153 | 0.99 | -0.89 | 0.04 | -0.03 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 61.00 | 7.65 | 8.05 | 6.70 | 0.00 | 0.00% | 0 | 10 | 0.64 | -0.92 | 0.03 | -0.03 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 62.00 | 8.60 | 9.10 | 6.50 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.94 | 0.02 | -0.02 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 62.50 | 9.00 | 9.45 | 6.95 | 0.00 | 0.00% | 0 | 71 | 1.08 | -0.94 | 0.02 | -0.02 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 63.00 | 9.50 | 10.10 | 7.00 | 0.00 | 0.00% | 0 | 9 | 1.23 | -0.95 | 0.02 | -0.02 | 8/28/2024 | 9/6/2024 3:59:56 PM EST |
| 64.00 | 10.40 | 11.05 | 7.95 | 0.00 | 0.00% | 0 | 10 | 1.21 | -0.96 | 0.02 | -0.02 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 65.00 | 10.85 | 12.10 | 21.60 | 0.00 | 0.00% | 0 | 0 | 1.36 | -0.97 | 0.01 | -0.01 | 8/5/2024 | 9/6/2024 3:59:56 PM EST |
| 70.00 | 16.10 | 17.40 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 75.00 | 20.95 | 22.50 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST |