Options Chain for ZILLOW GROUP INC CL C CAP STK (Z)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 23.65 | 23.95 | 14.10 | 0.00 | 0.00% | 0 | 17 | 1.53 | 1.00 | 0.00 | 0.00 | 10/11/2022 | 12/2/2022 9:00:02 PM |
| 17.50 | 21.20 | 21.45 | 13.70 | 0.00 | 0.00% | 0 | 3 | 1.29 | 1.00 | 0.00 | 0.00 | 9/22/2022 | 12/2/2022 9:00:02 PM |
| 20.00 | 18.70 | 19.05 | 15.55 | 0.00 | 0.00% | 0 | 22 | 1.08 | 0.99 | 0.00 | 0.00 | 11/18/2022 | 12/2/2022 9:00:02 PM |
| 22.50 | 16.30 | 16.60 | 9.40 | 0.00 | 0.00% | 0 | 134 | 0.98 | 0.98 | 0.00 | -0.01 | 10/27/2022 | 12/2/2022 9:00:02 PM |
| 25.00 | 13.90 | 14.15 | 10.65 | 0.00 | 0.00% | 0 | 188 | 0.73 | 0.96 | 0.01 | -0.01 | 11/28/2022 | 12/2/2022 9:00:02 PM |
| 30.00 | 9.20 | 9.50 | 9.23 | +0.48 | +5.49% | 1 | 4,918 | 0.61 | 0.89 | 0.02 | -0.02 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 35.00 | 5.10 | 5.40 | 5.05 | 0.00 | 0.00% | 13 | 5,038 | 0.56 | 0.74 | 0.04 | -0.03 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 40.00 | 2.31 | 2.45 | 2.45 | +0.14 | +6.07% | 25 | 12,243 | 0.50 | 0.47 | 0.06 | -0.03 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 45.00 | 0.82 | 0.89 | 0.86 | -0.02 | -2.28% | 39 | 3,917 | 0.48 | 0.22 | 0.05 | -0.02 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 50.00 | 0.28 | 0.35 | 0.29 | -0.05 | -14.71% | 9 | 5,398 | 0.50 | 0.10 | 0.02 | -0.01 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 55.00 | 0.11 | 0.21 | 0.22 | +0.05 | +29.42% | 2 | 3,885 | 0.55 | 0.04 | 0.01 | -0.01 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 60.00 | 0.05 | 0.15 | 0.08 | 0.00 | 0.00% | 32 | 7,129 | 0.60 | 0.01 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 65.00 | 0.01 | 0.33 | 0.02 | -0.05 | -71.43% | 1 | 5,713 | 0.69 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 70.00 | 0.00 | 0.14 | 0.02 | -0.03 | -60.00% | 6 | 2,326 | 0.70 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 75.00 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 4,490 | 0.74 | 0.00 | 0.00 | 0.00 | 11/29/2022 | 12/2/2022 9:00:02 PM |
| 80.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 3 | 6,821 | 0.88 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 85.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 5,335 | 0.86 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 9:00:02 PM |
| 90.00 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 2,661 | 0.98 | 0.00 | 0.00 | 0.00 | 11/17/2022 | 12/2/2022 9:00:02 PM |
| 95.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 2,181 | 1.05 | 0.00 | 0.00 | 0.00 | 11/22/2022 | 12/2/2022 9:00:02 PM |
| 100.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 8,542 | 0.99 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 9:00:02 PM |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 8,269 | 1.09 | 0.00 | 0.00 | 0.00 | 11/10/2022 | 12/2/2022 9:00:02 PM |
| 110.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 3,098 | 1.07 | 0.00 | 0.00 | 0.00 | 10/31/2022 | 12/2/2022 9:00:02 PM |
| 115.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 8,008 | 1.08 | 0.00 | 0.00 | 0.00 | 11/17/2022 | 12/2/2022 9:00:02 PM |
| 120.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 13,269 | 1.15 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 9:00:02 PM |
| 125.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 600 | 1.22 | 0.00 | 0.00 | 0.00 | 10/31/2022 | 12/2/2022 9:00:02 PM |
| 130.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 3,593 | 1.21 | 0.00 | 0.00 | 0.00 | 11/29/2022 | 12/2/2022 9:00:02 PM |
| 135.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 6,358 | 1.28 | 0.00 | 0.00 | 0.00 | 11/14/2022 | 12/2/2022 9:00:02 PM |
| 140.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 11,747 | 1.31 | 0.00 | 0.00 | 0.00 | 11/10/2022 | 12/2/2022 9:00:02 PM |
| 145.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 3,188 | 1.34 | 0.00 | 0.00 | 0.00 | 11/29/2022 | 12/2/2022 9:00:02 PM |
| 150.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 6,164 | 1.33 | 0.00 | 0.00 | 0.00 | 11/18/2022 | 12/2/2022 9:00:02 PM |
| 155.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 1,553 | 1.36 | 0.00 | 0.00 | 0.00 | 10/3/2022 | 12/2/2022 9:00:02 PM |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 12,025 | 1.26 | 0.00 | 0.00 | 0.00 | 10/26/2022 | 12/2/2022 9:00:02 PM |
| 165.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,968 | 1.45 | 0.00 | 0.00 | 0.00 | 10/26/2022 | 12/2/2022 9:00:02 PM |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 890 | 1.44 | 0.00 | 0.00 | 0.00 | 10/31/2022 | 12/2/2022 9:00:02 PM |
| 175.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 2,187 | 1.46 | 0.00 | 0.00 | 0.00 | 9/29/2022 | 12/2/2022 9:00:02 PM |
| 180.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 1,059 | 1.53 | 0.00 | 0.00 | 0.00 | 10/27/2022 | 12/2/2022 9:00:02 PM |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 952 | 1.51 | 0.00 | 0.00 | 0.00 | 10/4/2022 | 12/2/2022 9:00:02 PM |
| 190.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 6,020 | 1.39 | 0.00 | 0.00 | 0.00 | 9/20/2022 | 12/2/2022 9:00:02 PM |
| 195.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 505 | 1.41 | 0.00 | 0.00 | 0.00 | 9/20/2022 | 12/2/2022 9:00:02 PM |
| 200.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2,099 | 1.43 | 0.00 | 0.00 | 0.00 | 11/2/2022 | 12/2/2022 9:00:02 PM |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,600 | 1.47 | 0.00 | 0.00 | 0.00 | 9/16/2022 | 12/2/2022 9:00:02 PM |
| 220.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 612 | 1.59 | 0.00 | 0.00 | 0.00 | 11/3/2022 | 12/2/2022 9:00:02 PM |
| 230.00 | 0.00 | 0.16 | 0.04 | 0.00 | 0.00% | 0 | 673 | 2.00 | 0.00 | 0.00 | 0.00 | 9/13/2022 | 12/2/2022 9:00:02 PM |
| 240.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 482 | 1.66 | 0.00 | 0.00 | 0.00 | 10/27/2022 | 12/2/2022 9:00:02 PM |
| 250.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,054 | 1.83 | 0.00 | 0.00 | 0.00 | 10/11/2022 | 12/2/2022 9:00:02 PM |
| 260.00 | 0.00 | 0.16 | 0.02 | 0.00 | 0.00% | 0 | 332 | 2.11 | 0.00 | 0.00 | 0.00 | 9/8/2022 | 12/2/2022 9:00:02 PM |
| 270.00 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 139 | 2.14 | 0.00 | 0.00 | 0.00 | 9/13/2022 | 12/2/2022 9:00:02 PM |
| 280.00 | 0.00 | 0.16 | 0.02 | 0.00 | 0.00% | 0 | 424 | 2.17 | 0.00 | 0.00 | 0.00 | 9/8/2022 | 12/2/2022 9:00:02 PM |
| 290.00 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 189 | 2.20 | 0.00 | 0.00 | 0.00 | 9/21/2022 | 12/2/2022 9:00:02 PM |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 741 | 1.73 | 0.00 | 0.00 | 0.00 | 10/10/2022 | 12/2/2022 9:00:02 PM |
| 310.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 1,854 | 2.10 | 0.00 | 0.00 | 0.00 | 10/20/2022 | 12/2/2022 9:00:02 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.03 | 0.06 | 0.03 | -0.01 | -25.00% | 81 | 398 | 1.16 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 17.50 | 0.03 | 0.09 | 0.19 | 0.00 | 0.00% | 0 | 225 | 1.02 | 0.00 | 0.00 | 0.00 | 11/21/2022 | 12/2/2022 9:00:02 PM |
| 20.00 | 0.05 | 0.32 | 0.09 | 0.00 | 0.00% | 0 | 664 | 1.02 | -0.01 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 9:00:02 PM |
| 22.50 | 0.07 | 0.16 | 0.20 | 0.00 | 0.00% | 0 | 2,243 | 0.81 | -0.02 | 0.00 | -0.01 | 11/28/2022 | 12/2/2022 9:00:02 PM |
| 25.00 | 0.14 | 0.22 | 0.20 | 0.00 | 0.00% | 2 | 3,066 | 0.74 | -0.04 | 0.01 | -0.01 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 30.00 | 0.45 | 0.51 | 0.45 | -0.10 | -18.19% | 171 | 5,851 | 0.62 | -0.11 | 0.02 | -0.02 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 35.00 | 1.34 | 1.40 | 1.40 | -0.18 | -11.40% | 45 | 4,412 | 0.54 | -0.26 | 0.04 | -0.03 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 40.00 | 3.40 | 3.50 | 3.51 | -0.18 | -4.88% | 16 | 5,644 | 0.50 | -0.53 | 0.06 | -0.03 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 45.00 | 6.75 | 7.25 | 7.15 | -0.15 | -2.06% | 3 | 5,491 | 0.49 | -0.78 | 0.05 | -0.02 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 50.00 | 11.20 | 11.80 | 11.71 | -0.09 | -0.77% | 10 | 1,645 | 0.64 | -0.90 | 0.02 | -0.01 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 55.00 | 16.15 | 16.60 | 17.23 | 0.00 | 0.00% | 0 | 38,865 | 0.72 | -0.96 | 0.01 | -0.01 | 12/1/2022 | 12/2/2022 9:00:02 PM |
| 60.00 | 21.15 | 21.55 | 22.55 | 0.00 | 0.00% | 0 | 15,012 | 0.82 | -0.99 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 9:00:02 PM |
| 65.00 | 26.15 | 26.55 | 26.00 | -0.35 | -1.33% | 254 | 231 | 0.93 | -1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 70.00 | 31.15 | 31.55 | 31.25 | -0.35 | -1.11% | 200 | 142 | 1.03 | -1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 75.00 | 36.15 | 36.40 | 36.25 | -0.25 | -0.69% | 1,245 | 533 | 1.13 | -1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 80.00 | 41.05 | 41.50 | 42.08 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 9:00:02 PM |
| 85.00 | 46.15 | 46.50 | 46.25 | -0.20 | -0.44% | 2,890 | 1,262 | 1.26 | -1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 90.00 | 51.15 | 51.45 | 51.20 | -0.30 | -0.59% | 1,237 | 510 | 1.33 | -1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 95.00 | 56.10 | 56.45 | 59.70 | 0.00 | 0.00% | 0 | 9 | 1.37 | -1.00 | 0.00 | 0.00 | 11/25/2022 | 12/2/2022 9:00:02 PM |
| 100.00 | 61.10 | 61.45 | 61.25 | -0.25 | -0.41% | 4,737 | 2,190 | 1.43 | -1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 105.00 | 66.05 | 66.45 | 74.60 | 0.00 | 0.00% | 0 | 7 | 1.55 | -1.00 | 0.00 | 0.00 | 9/22/2022 | 12/2/2022 9:00:02 PM |
| 110.00 | 71.10 | 71.50 | 71.25 | -0.25 | -0.35% | 2,930 | 1,200 | 1.61 | -1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 115.00 | 76.00 | 76.50 | 79.60 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/14/2022 | 12/2/2022 9:00:02 PM |
| 120.00 | 81.05 | 81.50 | 81.15 | -0.25 | -0.31% | 1,145 | 507 | 1.72 | -1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 125.00 | 86.05 | 86.45 | 89.20 | 0.00 | 0.00% | 0 | 15 | 1.74 | -1.00 | 0.00 | 0.00 | 11/29/2022 | 12/2/2022 9:00:02 PM |
| 130.00 | 91.00 | 91.55 | 96.66 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/23/2022 | 12/2/2022 9:00:02 PM |
| 135.00 | 96.05 | 96.50 | 106.15 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/30/2022 | 12/2/2022 9:00:02 PM |
| 140.00 | 101.05 | 101.45 | 111.25 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/30/2022 | 12/2/2022 9:00:02 PM |
| 145.00 | 106.05 | 106.45 | 110.85 | 0.00 | 0.00% | 0 | 2 | 1.95 | -1.00 | 0.00 | 0.00 | 7/27/2022 | 12/2/2022 9:00:02 PM |
| 150.00 | 111.00 | 111.55 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:02 PM | |||
| 155.00 | 116.00 | 116.50 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:02 PM | |||
| 160.00 | 121.00 | 121.55 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:02 PM | |||
| 165.00 | 126.05 | 126.50 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:02 PM | |||
| 170.00 | 131.10 | 131.45 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:02 PM | |||
| 175.00 | 136.00 | 136.50 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:02 PM | |||
| 180.00 | 141.05 | 141.45 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:02 PM | |||
| 185.00 | 146.00 | 146.50 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:02 PM | |||
| 190.00 | 151.00 | 151.50 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:02 PM | |||
| 195.00 | 156.00 | 156.50 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:02 PM | |||
| 200.00 | 161.00 | 161.55 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:02 PM | |||
| 210.00 | 171.10 | 171.60 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:02 PM | |||
| 220.00 | 181.05 | 181.45 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:02 PM | |||
| 230.00 | 191.00 | 191.55 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:02 PM | |||
| 240.00 | 201.00 | 201.50 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:02 PM | |||
| 250.00 | 211.10 | 211.45 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:02 PM | |||
| 260.00 | 221.05 | 221.65 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:02 PM | |||
| 270.00 | 230.95 | 231.55 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:02 PM | |||
| 280.00 | 240.95 | 241.55 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:02 PM | |||
| 290.00 | 250.90 | 251.65 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:02 PM | |||
| 300.00 | 260.85 | 261.60 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:02 PM | |||
| 310.00 | 270.90 | 271.55 | 274.65 | 0.00 | 0.00% | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 11/23/2022 | 12/2/2022 9:00:02 PM |