Options Chain for ZILLOW GROUP INC CL C CAP STK (Z) - $42.95 as of 4/26/2024 3:59:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 12.20 | 15.70 | % | 0 | 0 | 2.38 | 0.99 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 33.00 | 10.65 | 11.90 | % | 0 | 0 | 1.58 | 0.96 | 0.01 | -0.03 | 4/26/2024 4:00:04 PM EST | |||
| 34.00 | 9.65 | 11.85 | % | 0 | 0 | 1.90 | 0.94 | 0.02 | -0.04 | 4/26/2024 4:00:04 PM EST | |||
| 35.00 | 8.85 | 10.40 | % | 0 | 0 | 1.12 | 0.92 | 0.02 | -0.04 | 4/26/2024 4:00:04 PM EST | |||
| 36.00 | 7.95 | 9.10 | % | 0 | 0 | 1.01 | 0.90 | 0.02 | -0.05 | 4/26/2024 4:00:04 PM EST | |||
| 36.50 | 7.50 | 9.40 | % | 0 | 0 | 1.32 | 0.89 | 0.03 | -0.05 | 4/26/2024 4:00:04 PM EST | |||
| 37.00 | 6.05 | 7.25 | 8.50 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.87 | 0.03 | -0.06 | 4/12/2024 | 4/26/2024 4:00:04 PM EST |
| 37.50 | 6.65 | 6.80 | % | 0 | 0 | 0.75 | 0.86 | 0.03 | -0.06 | 4/26/2024 4:00:04 PM EST | |||
| 38.00 | 5.25 | 6.40 | % | 0 | 0 | 0.76 | 0.84 | 0.04 | -0.06 | 4/26/2024 4:00:04 PM EST | |||
| 38.50 | 5.60 | 6.00 | % | 0 | 0 | 0.80 | 0.82 | 0.04 | -0.07 | 4/26/2024 4:00:04 PM EST | |||
| 39.00 | 5.45 | 5.60 | 5.10 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.80 | 0.04 | -0.07 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 39.50 | 5.05 | 5.30 | % | 0 | 0 | 0.76 | 0.78 | 0.05 | -0.07 | 4/26/2024 4:00:04 PM EST | |||
| 40.00 | 4.70 | 4.85 | % | 0 | 0 | 0.75 | 0.76 | 0.05 | -0.08 | 4/26/2024 4:00:04 PM EST | |||
| 40.50 | 4.30 | 4.85 | % | 0 | 0 | 0.87 | 0.73 | 0.05 | -0.08 | 4/26/2024 4:00:04 PM EST | |||
| 41.00 | 4.00 | 4.10 | % | 0 | 0 | 0.73 | 0.70 | 0.06 | -0.08 | 4/26/2024 4:00:04 PM EST | |||
| 41.50 | 3.65 | 3.80 | % | 0 | 0 | 0.73 | 0.67 | 0.06 | -0.08 | 4/26/2024 4:00:04 PM EST | |||
| 42.00 | 3.35 | 3.45 | 2.99 | 0.00 | 0.00% | 0 | 6 | 0.73 | 0.64 | 0.06 | -0.09 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 42.50 | 3.05 | 3.20 | 3.68 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.61 | 0.06 | -0.09 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 43.00 | 2.85 | 2.91 | 2.71 | 0.00 | 0.00% | 0 | 23 | 0.73 | 0.58 | 0.06 | -0.09 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 43.50 | 2.54 | 2.67 | 2.51 | -0.07 | -2.72% | 1 | 1 | 0.72 | 0.55 | 0.06 | -0.09 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 44.00 | 2.27 | 2.46 | 2.29 | -0.28 | -10.90% | 11 | 2 | 0.72 | 0.51 | 0.07 | -0.09 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 44.50 | 2.08 | 2.24 | % | 0 | 0 | 0.73 | 0.48 | 0.07 | -0.09 | 4/26/2024 4:00:04 PM EST | |||
| 45.00 | 1.85 | 2.25 | 1.86 | +0.28 | +17.73% | 16 | 36 | 0.74 | 0.45 | 0.07 | -0.09 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 45.50 | 1.65 | 1.98 | % | 0 | 0 | 0.72 | 0.42 | 0.06 | -0.09 | 4/26/2024 4:00:04 PM EST | |||
| 46.00 | 1.32 | 1.72 | 1.46 | +0.31 | +26.96% | 1 | 13 | 0.74 | 0.39 | 0.06 | -0.09 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 46.50 | 1.30 | 1.49 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.36 | 0.06 | -0.08 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 47.00 | 1.16 | 1.49 | 1.22 | +0.12 | +10.91% | 3 | 17 | 0.75 | 0.33 | 0.06 | -0.08 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 47.50 | 1.03 | 1.19 | % | 0 | 0 | 0.71 | 0.30 | 0.06 | -0.08 | 4/26/2024 4:00:04 PM EST | |||
| 48.00 | 0.90 | 1.21 | 0.59 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.27 | 0.06 | -0.07 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 49.00 | 0.72 | 0.86 | 0.73 | 0.00 | 0.00% | 0 | 21 | 0.72 | 0.23 | 0.05 | -0.07 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 50.00 | 0.53 | 0.67 | 0.61 | 0.00 | 0.00% | 0 | 23 | 0.72 | 0.18 | 0.04 | -0.06 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 51.00 | 0.38 | 0.54 | 0.44 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.15 | 0.04 | -0.05 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 52.00 | 0.33 | 0.44 | 0.35 | 0.00 | 0.00% | 0 | 10 | 0.73 | 0.12 | 0.03 | -0.04 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 53.00 | 0.26 | 0.40 | 0.19 | 0.00 | 0.00% | 0 | 33 | 0.75 | 0.10 | 0.03 | -0.04 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 54.00 | 0.20 | 0.31 | 0.16 | 0.00 | 0.00% | 0 | 18 | 0.75 | 0.08 | 0.02 | -0.03 | 4/19/2024 | 4/26/2024 4:00:04 PM EST |
| 55.00 | 0.15 | 0.24 | 0.18 | 0.00 | 0.00% | 0 | 12 | 0.76 | 0.07 | 0.02 | -0.03 | 4/17/2024 | 4/26/2024 4:00:04 PM EST |
| 56.00 | 0.11 | 0.19 | 0.21 | 0.00 | 0.00% | 0 | 11 | 0.76 | 0.06 | 0.02 | -0.03 | 4/15/2024 | 4/26/2024 4:00:04 PM EST |
| 57.00 | 0.08 | 0.42 | 0.09 | 0.00 | 0.00% | 0 | 22 | 0.85 | 0.04 | 0.01 | -0.02 | 4/19/2024 | 4/26/2024 4:00:04 PM EST |
| 58.00 | 0.03 | 0.97 | % | 0 | 0 | 1.00 | 0.03 | 0.01 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 59.00 | 0.02 | 0.91 | % | 0 | 0 | 1.01 | 0.02 | 0.01 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 60.00 | 0.02 | 0.85 | 0.07 | 0.00 | 0.00% | 0 | 3 | 1.04 | 0.02 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 65.00 | 0.00 | 1.29 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 70.00 | 0.00 | 1.27 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.83 | 0.05 | 0.00 | 0.00% | 0 | 26 | 1.75 | -0.01 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 33.00 | 0.04 | 0.60 | 0.10 | -0.14 | -58.34% | 1 | 7 | 0.99 | -0.04 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 34.00 | 0.12 | 0.43 | 0.16 | 0.00 | 0.00% | 0 | 9 | 0.92 | -0.06 | 0.02 | -0.04 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 35.00 | 0.17 | 0.24 | 0.39 | 0.00 | 0.00% | 0 | 17 | 0.80 | -0.08 | 0.02 | -0.04 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 36.00 | 0.25 | 0.32 | % | 0 | 0 | 0.78 | -0.10 | 0.02 | -0.05 | 4/26/2024 4:00:04 PM EST | |||
| 36.50 | 0.30 | 0.43 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.11 | 0.03 | -0.05 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 37.00 | 0.35 | 0.42 | 0.57 | 0.00 | 0.00% | 0 | 10 | 0.76 | -0.13 | 0.03 | -0.06 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 37.50 | 0.42 | 0.51 | % | 0 | 0 | 0.77 | -0.14 | 0.03 | -0.06 | 4/26/2024 4:00:04 PM EST | |||
| 38.00 | 0.50 | 0.58 | 0.65 | 0.00 | 0.00% | 0 | 6 | 0.75 | -0.16 | 0.04 | -0.06 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 38.50 | 0.59 | 0.66 | 0.70 | % | 1 | 0 | 0.75 | -0.18 | 0.04 | -0.07 | 4/26/2024 | 4/26/2024 4:00:04 PM EST | |
| 39.00 | 0.69 | 0.77 | 0.67 | -0.30 | -30.93% | 20 | 5 | 0.74 | -0.20 | 0.04 | -0.07 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 39.50 | 0.81 | 0.94 | 1.47 | 0.00 | 0.00% | 0 | 25 | 0.75 | -0.22 | 0.05 | -0.07 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 40.00 | 0.94 | 1.02 | 0.96 | -0.37 | -27.82% | 3 | 39 | 0.74 | -0.24 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 40.50 | 0.95 | 1.26 | % | 0 | 0 | 0.73 | -0.27 | 0.05 | -0.08 | 4/26/2024 4:00:04 PM EST | |||
| 41.00 | 0.87 | 1.69 | 1.22 | -0.37 | -23.27% | 20 | 15 | 0.73 | -0.30 | 0.06 | -0.08 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 41.50 | 1.38 | 1.68 | 1.95 | 0.00 | 0.00% | 0 | 25 | 0.75 | -0.33 | 0.06 | -0.08 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 42.00 | 1.61 | 1.76 | 2.15 | 0.00 | 0.00% | 0 | 28 | 0.75 | -0.36 | 0.06 | -0.09 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 42.50 | 1.80 | 1.95 | % | 0 | 0 | 0.73 | -0.39 | 0.06 | -0.09 | 4/26/2024 4:00:04 PM EST | |||
| 43.00 | 1.76 | 2.14 | 1.92 | 0.00 | 0.00% | 0 | 5 | 0.68 | -0.42 | 0.06 | -0.09 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 43.50 | 2.23 | 2.65 | 2.36 | 0.00 | 0.00% | 0 | 16 | 0.76 | -0.45 | 0.06 | -0.09 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 44.00 | 2.28 | 2.65 | 2.54 | -0.60 | -19.11% | 1 | 10 | 0.69 | -0.49 | 0.07 | -0.09 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 44.50 | 2.59 | 2.92 | 4.23 | 0.00 | 0.00% | 0 | 5 | 0.69 | -0.52 | 0.07 | -0.09 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 45.00 | 3.05 | 3.25 | 3.26 | 0.00 | 0.00% | 0 | 16 | 0.72 | -0.55 | 0.07 | -0.09 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 45.50 | 3.30 | 3.55 | % | 0 | 0 | 0.71 | -0.58 | 0.06 | -0.09 | 4/26/2024 4:00:04 PM EST | |||
| 46.00 | 3.70 | 3.85 | 3.86 | -1.41 | -26.76% | 1 | 90 | 0.72 | -0.61 | 0.06 | -0.09 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 46.50 | 4.05 | 4.20 | % | 0 | 0 | 0.72 | -0.64 | 0.06 | -0.08 | 4/26/2024 4:00:04 PM EST | |||
| 47.00 | 4.30 | 4.55 | 5.90 | 0.00 | 0.00% | 0 | 11 | 0.70 | -0.67 | 0.06 | -0.08 | 4/19/2024 | 4/26/2024 4:00:04 PM EST |
| 47.50 | 4.75 | 5.15 | % | 0 | 0 | 0.76 | -0.70 | 0.06 | -0.08 | 4/26/2024 4:00:04 PM EST | |||
| 48.00 | 5.10 | 5.35 | 4.40 | 0.00 | 0.00% | 0 | 20 | 0.71 | -0.73 | 0.06 | -0.07 | 4/12/2024 | 4/26/2024 4:00:04 PM EST |
| 49.00 | 5.85 | 6.40 | 3.45 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.77 | 0.05 | -0.07 | 4/1/2024 | 4/26/2024 4:00:04 PM EST |
| 50.00 | 6.75 | 8.90 | 6.69 | 0.00 | 0.00% | 0 | 5 | 1.16 | -0.82 | 0.04 | -0.06 | 4/15/2024 | 4/26/2024 4:00:04 PM EST |
| 51.00 | 6.65 | 9.05 | % | 0 | 0 | 0.79 | -0.85 | 0.04 | -0.05 | 4/26/2024 4:00:04 PM EST | |||
| 52.00 | 7.80 | 9.65 | 7.45 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.88 | 0.03 | -0.04 | 4/11/2024 | 4/26/2024 4:00:04 PM EST |
| 53.00 | 9.35 | 9.80 | 5.95 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.90 | 0.03 | -0.04 | 4/1/2024 | 4/26/2024 4:00:04 PM EST |
| 54.00 | 9.00 | 12.35 | % | 0 | 0 | 1.55 | -0.92 | 0.02 | -0.03 | 4/26/2024 4:00:04 PM EST | |||
| 55.00 | 10.55 | 13.15 | 9.75 | 0.00 | 0.00% | 0 | 1 | 1.55 | -0.93 | 0.02 | -0.03 | 4/10/2024 | 4/26/2024 4:00:04 PM EST |
| 56.00 | 10.60 | 14.05 | % | 0 | 0 | 1.58 | -0.94 | 0.02 | -0.03 | 4/26/2024 4:00:04 PM EST | |||
| 57.00 | 11.50 | 15.25 | % | 0 | 0 | 1.71 | -0.96 | 0.01 | -0.02 | 4/26/2024 4:00:04 PM EST | |||
| 58.00 | 12.45 | 16.00 | % | 0 | 0 | 1.68 | -0.97 | 0.01 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 59.00 | 14.30 | 17.05 | % | 0 | 0 | 1.75 | -0.98 | 0.01 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 60.00 | 14.45 | 17.75 | % | 0 | 0 | 1.69 | -0.98 | 0.01 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 65.00 | 20.25 | 22.30 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 70.00 | 24.65 | 28.25 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 75.00 | 29.85 | 33.00 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST |