Options Chain for ZILLOW GROUP INC CL C CAP STK (Z) - $39.84 as of 5/2/2024 8:54:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 22.15 | 23.60 | % | 0 | 0 | 1.08 | 0.99 | 0.00 | 0.00 | 5/2/2024 4:00:02 PM EST | |||
| 20.00 | 20.40 | 22.45 | % | 0 | 0 | 0.98 | 0.98 | 0.00 | 0.00 | 5/2/2024 4:00:02 PM EST | |||
| 22.50 | 17.10 | 19.20 | % | 0 | 1 | 0.83 | 0.96 | 0.01 | -0.01 | 5/2/2024 4:00:02 PM EST | |||
| 25.00 | 15.95 | 17.10 | % | 0 | 1 | 0.66 | 0.93 | 0.01 | -0.01 | 5/2/2024 4:00:02 PM EST | |||
| 27.50 | 13.75 | 15.95 | % | 0 | 0 | 0.57 | 0.89 | 0.01 | -0.01 | 5/2/2024 4:00:02 PM EST | |||
| 30.00 | 10.70 | 13.40 | 15.45 | 0.00 | 0.00% | 0 | 27 | 0.48 | 0.85 | 0.02 | -0.01 | 4/23/2024 | 5/2/2024 4:00:02 PM EST |
| 32.50 | 9.05 | 12.15 | 12.35 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.80 | 0.02 | -0.01 | 4/22/2024 | 5/2/2024 4:00:02 PM EST |
| 35.00 | 8.45 | 9.15 | 11.75 | 0.00 | 0.00% | 0 | 10 | 0.50 | 0.74 | 0.02 | -0.01 | 4/17/2024 | 5/2/2024 4:00:02 PM EST |
| 37.50 | 7.00 | 7.25 | 7.40 | -2.80 | -27.46% | 2 | 18 | 0.47 | 0.67 | 0.03 | -0.02 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 40.00 | 5.75 | 5.95 | 5.75 | -2.17 | -27.40% | 5 | 206 | 0.46 | 0.60 | 0.03 | -0.02 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 42.50 | 4.65 | 4.80 | 4.80 | -1.55 | -24.41% | 6 | 32 | 0.45 | 0.53 | 0.03 | -0.02 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 45.00 | 3.70 | 3.90 | 3.45 | -1.90 | -35.52% | 15 | 500 | 0.45 | 0.45 | 0.03 | -0.02 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 47.50 | 2.91 | 3.10 | 5.35 | 0.00 | 0.00% | 0 | 196 | 0.45 | 0.39 | 0.03 | -0.01 | 4/26/2024 | 5/2/2024 4:00:02 PM EST |
| 50.00 | 2.29 | 2.45 | 2.25 | -1.34 | -37.33% | 5 | 280 | 0.44 | 0.33 | 0.03 | -0.01 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 52.50 | 1.82 | 1.93 | 1.76 | -1.23 | -41.14% | 5 | 195 | 0.44 | 0.28 | 0.03 | -0.01 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 55.00 | 1.38 | 1.53 | 1.51 | -0.90 | -37.35% | 32 | 1,246 | 0.44 | 0.23 | 0.02 | -0.01 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 57.50 | 1.09 | 1.22 | 1.08 | -0.92 | -46.00% | 13 | 672 | 0.44 | 0.19 | 0.02 | -0.01 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 60.00 | 0.82 | 0.93 | 0.90 | -1.00 | -52.64% | 6 | 480 | 0.43 | 0.16 | 0.02 | -0.01 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 62.50 | 0.65 | 0.74 | 0.84 | -0.75 | -47.17% | 1 | 344 | 0.44 | 0.13 | 0.02 | -0.01 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 65.00 | 0.52 | 0.62 | 0.65 | -0.60 | -48.00% | 1 | 771 | 0.44 | 0.10 | 0.01 | -0.01 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 70.00 | 0.29 | 0.41 | 0.33 | -0.49 | -59.76% | 20 | 560 | 0.44 | 0.07 | 0.01 | 0.00 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 75.00 | 0.00 | 0.39 | 0.61 | 0.00 | 0.00% | 0 | 130 | 0.51 | 0.04 | 0.01 | 0.00 | 4/29/2024 | 5/2/2024 4:00:02 PM EST |
| 80.00 | 0.00 | 0.41 | 0.37 | 0.00 | 0.00% | 0 | 121 | 0.54 | 0.03 | 0.01 | 0.00 | 4/23/2024 | 5/2/2024 4:00:02 PM EST |
| 85.00 | 0.01 | 0.16 | 0.10 | -0.30 | -75.00% | 35 | 711 | 0.49 | 0.02 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.71 | % | 0 | 7 | 1.15 | -0.01 | 0.00 | 0.00 | 5/2/2024 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 16 | 0.77 | -0.02 | 0.00 | 0.00 | 3/15/2024 | 5/2/2024 4:00:02 PM EST |
| 22.50 | 0.01 | 2.20 | 0.37 | -0.08 | -17.78% | 1 | 15 | 0.64 | -0.04 | 0.01 | -0.01 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 25.00 | 0.34 | 0.66 | 0.62 | 0.00 | 0.00% | 0 | 57 | 0.51 | -0.07 | 0.01 | -0.01 | 5/1/2024 | 5/2/2024 4:00:02 PM EST |
| 27.50 | 0.85 | 0.98 | 0.85 | 0.00 | 0.00% | 0 | 15 | 0.52 | -0.11 | 0.01 | -0.01 | 5/1/2024 | 5/2/2024 4:00:02 PM EST |
| 30.00 | 1.31 | 1.47 | 1.45 | +0.05 | +3.58% | 16 | 102 | 0.50 | -0.15 | 0.02 | -0.01 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 32.50 | 1.89 | 2.08 | 1.66 | 0.00 | 0.00% | 0 | 15 | 0.49 | -0.20 | 0.02 | -0.01 | 5/1/2024 | 5/2/2024 4:00:02 PM EST |
| 35.00 | 2.71 | 2.84 | 2.81 | +0.21 | +8.08% | 23 | 1,097 | 0.48 | -0.26 | 0.02 | -0.01 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 37.50 | 3.65 | 3.85 | 4.29 | +0.94 | +28.06% | 1 | 261 | 0.47 | -0.33 | 0.03 | -0.02 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 40.00 | 4.85 | 5.00 | 5.01 | +0.76 | +17.89% | 11 | 133 | 0.46 | -0.40 | 0.03 | -0.02 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 42.50 | 6.15 | 6.35 | 5.45 | 0.00 | 0.00% | 0 | 213 | 0.45 | -0.47 | 0.03 | -0.02 | 5/1/2024 | 5/2/2024 4:00:02 PM EST |
| 45.00 | 7.75 | 7.95 | 7.82 | +1.47 | +23.15% | 8 | 596 | 0.45 | -0.55 | 0.03 | -0.02 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 47.50 | 9.20 | 9.70 | 7.85 | 0.00 | 0.00% | 0 | 353 | 0.44 | -0.61 | 0.03 | -0.01 | 4/26/2024 | 5/2/2024 4:00:02 PM EST |
| 50.00 | 10.85 | 11.75 | 12.01 | +3.01 | +33.45% | 5 | 542 | 0.43 | -0.67 | 0.03 | -0.01 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 52.50 | 13.30 | 14.20 | 13.24 | +1.01 | +8.26% | 6 | 102 | 0.47 | -0.72 | 0.03 | -0.01 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 55.00 | 14.10 | 17.60 | 13.10 | 0.00 | 0.00% | 0 | 145 | 0.46 | -0.77 | 0.02 | -0.01 | 4/24/2024 | 5/2/2024 4:00:02 PM EST |
| 57.50 | 16.85 | 18.55 | 16.05 | 0.00 | 0.00% | 0 | 171 | 0.53 | -0.81 | 0.02 | -0.01 | 5/1/2024 | 5/2/2024 4:00:02 PM EST |
| 60.00 | 18.75 | 20.45 | 20.73 | +3.16 | +17.99% | 10 | 233 | 0.70 | -0.84 | 0.02 | -0.01 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 62.50 | 21.75 | 22.95 | 19.70 | 0.00 | 0.00% | 0 | 47 | 0.71 | -0.87 | 0.02 | -0.01 | 4/16/2024 | 5/2/2024 4:00:02 PM EST |
| 65.00 | 23.50 | 27.15 | 21.65 | 0.00 | 0.00% | 0 | 93 | 0.78 | -0.90 | 0.01 | -0.01 | 4/24/2024 | 5/2/2024 4:00:02 PM EST |
| 70.00 | 28.55 | 32.20 | 23.25 | 0.00 | 0.00% | 0 | 25 | 0.85 | -0.93 | 0.01 | 0.00 | 4/3/2024 | 5/2/2024 4:00:02 PM EST |
| 75.00 | 33.50 | 37.15 | 20.55 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.96 | 0.01 | 0.00 | 3/14/2024 | 5/2/2024 4:00:02 PM EST |
| 80.00 | 38.45 | 42.20 | % | 0 | 0 | 0.96 | -0.97 | 0.01 | 0.00 | 5/2/2024 4:00:02 PM EST | |||
| 85.00 | 43.40 | 47.20 | 29.30 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.98 | 0.00 | 0.00 | 2/12/2024 | 5/2/2024 4:00:02 PM EST |