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