Options Chain for ZILLOW GROUP INC CL C CAP STK (Z) - $43.67 as of 4/29/2024 2:42:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 14.00 | 14.65 | % | 0 | 0 | 1.10 | 0.98 | 0.01 | -0.01 | 4/29/2024 12:58:50 PM EST | |||
| 33.00 | 11.30 | 12.05 | % | 0 | 0 | 0.63 | 0.94 | 0.01 | -0.02 | 4/29/2024 12:58:50 PM EST | |||
| 34.00 | 10.30 | 10.90 | % | 0 | 0 | 0.73 | 0.92 | 0.02 | -0.02 | 4/29/2024 12:58:50 PM EST | |||
| 35.00 | 9.40 | 9.90 | % | 0 | 0 | 0.64 | 0.90 | 0.02 | -0.03 | 4/29/2024 12:58:50 PM EST | |||
| 36.00 | 8.45 | 9.35 | % | 0 | 0 | 0.65 | 0.88 | 0.02 | -0.03 | 4/29/2024 12:58:50 PM EST | |||
| 37.00 | 7.65 | 8.20 | % | 0 | 0 | 0.78 | 0.85 | 0.03 | -0.04 | 4/29/2024 12:58:50 PM EST | |||
| 38.00 | 6.80 | 7.35 | 5.45 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.81 | 0.03 | -0.04 | 4/19/2024 | 4/29/2024 12:58:50 PM EST |
| 39.00 | 5.30 | 6.70 | 6.30 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.77 | 0.04 | -0.04 | 4/26/2024 | 4/29/2024 12:58:50 PM EST |
| 40.00 | 5.40 | 6.05 | % | 0 | 0 | 0.61 | 0.73 | 0.04 | -0.05 | 4/29/2024 12:58:50 PM EST | |||
| 41.00 | 4.65 | 5.40 | % | 0 | 0 | 0.61 | 0.69 | 0.04 | -0.05 | 4/29/2024 12:58:50 PM EST | |||
| 42.00 | 4.20 | 4.65 | 3.95 | 0.00 | 0.00% | 0 | 10 | 0.62 | 0.64 | 0.05 | -0.05 | 4/24/2024 | 4/29/2024 12:58:50 PM EST |
| 43.00 | 3.55 | 4.20 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.59 | 0.05 | -0.05 | 4/16/2024 | 4/29/2024 12:58:50 PM EST |
| 44.00 | 2.91 | 3.35 | % | 0 | 0 | 0.59 | 0.54 | 0.05 | -0.05 | 4/29/2024 12:58:50 PM EST | |||
| 45.00 | 2.53 | 2.94 | 2.55 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.49 | 0.05 | -0.05 | 4/26/2024 | 4/29/2024 12:58:50 PM EST |
| 46.00 | 2.05 | 2.68 | 1.98 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.44 | 0.05 | -0.05 | 4/23/2024 | 4/29/2024 12:58:50 PM EST |
| 47.00 | 1.68 | 2.17 | 1.24 | 0.00 | 0.00% | 0 | 25 | 0.60 | 0.39 | 0.05 | -0.05 | 4/19/2024 | 4/29/2024 12:58:50 PM EST |
| 48.00 | 1.41 | 1.82 | 1.50 | -0.09 | -5.66% | 1 | 16 | 0.60 | 0.35 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 12:58:50 PM EST |
| 49.00 | 1.17 | 1.50 | 1.18 | 0.00 | 0.00% | 0 | 13 | 0.60 | 0.30 | 0.05 | -0.04 | 4/26/2024 | 4/29/2024 12:58:50 PM EST |
| 50.00 | 0.91 | 1.43 | 1.11 | 0.00 | 0.00% | 0 | 13 | 0.59 | 0.27 | 0.04 | -0.04 | 4/26/2024 | 4/29/2024 12:58:50 PM EST |
| 51.00 | 0.70 | 1.24 | 0.67 | 0.00 | 0.00% | 0 | 10 | 0.59 | 0.23 | 0.04 | -0.04 | 4/18/2024 | 4/29/2024 12:58:50 PM EST |
| 52.00 | 0.65 | 0.90 | % | 0 | 0 | 0.58 | 0.20 | 0.04 | -0.04 | 4/29/2024 12:58:50 PM EST | |||
| 53.00 | 0.56 | 0.78 | 0.56 | -0.03 | -5.09% | 4 | 20 | 0.66 | 0.17 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 12:58:50 PM EST |
| 54.00 | 0.46 | 0.65 | 0.43 | 0.00 | 0.00% | 0 | 16 | 0.59 | 0.15 | 0.03 | -0.03 | 4/24/2024 | 4/29/2024 12:58:50 PM EST |
| 55.00 | 0.37 | 0.50 | 0.32 | 0.00 | 0.00% | 0 | 7 | 0.60 | 0.13 | 0.03 | -0.03 | 4/25/2024 | 4/29/2024 12:58:50 PM EST |
| 60.00 | 0.15 | 0.23 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.06 | 0.01 | -0.01 | 4/17/2024 | 4/29/2024 12:58:50 PM EST |
| 65.00 | 0.00 | 0.44 | % | 0 | 0 | 0.89 | 0.02 | 0.01 | -0.01 | 4/29/2024 12:58:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.03 | 0.75 | % | 0 | 0 | 0.86 | -0.02 | 0.01 | -0.01 | 4/29/2024 12:58:50 PM EST | |||
| 33.00 | 0.17 | 0.37 | % | 0 | 0 | 0.70 | -0.06 | 0.01 | -0.02 | 4/29/2024 12:58:50 PM EST | |||
| 34.00 | 0.25 | 0.45 | % | 0 | 0 | 0.67 | -0.08 | 0.02 | -0.02 | 4/29/2024 12:58:50 PM EST | |||
| 35.00 | 0.34 | 0.53 | % | 0 | 0 | 0.66 | -0.10 | 0.02 | -0.03 | 4/29/2024 12:58:50 PM EST | |||
| 36.00 | 0.45 | 0.65 | 0.56 | -0.04 | -6.67% | 1 | 4 | 0.64 | -0.12 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 12:58:50 PM EST |
| 37.00 | 0.54 | 0.83 | 0.78 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.15 | 0.03 | -0.04 | 4/23/2024 | 4/29/2024 12:58:50 PM EST |
| 38.00 | 0.79 | 1.03 | % | 0 | 0 | 0.64 | -0.19 | 0.03 | -0.04 | 4/29/2024 12:58:50 PM EST | |||
| 39.00 | 0.88 | 1.47 | % | 0 | 0 | 0.63 | -0.23 | 0.04 | -0.04 | 4/29/2024 12:58:50 PM EST | |||
| 40.00 | 1.20 | 1.59 | 1.47 | 0.00 | 0.00% | 0 | 5 | 0.62 | -0.27 | 0.04 | -0.05 | 4/26/2024 | 4/29/2024 12:58:50 PM EST |
| 41.00 | 1.53 | 1.92 | 2.49 | 0.00 | 0.00% | 0 | 21 | 0.62 | -0.31 | 0.04 | -0.05 | 4/19/2024 | 4/29/2024 12:58:50 PM EST |
| 42.00 | 1.84 | 2.26 | 2.02 | -0.15 | -6.92% | 2 | 25 | 0.58 | -0.36 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 12:58:50 PM EST |
| 43.00 | 2.31 | 2.72 | % | 0 | 0 | 0.60 | -0.41 | 0.05 | -0.05 | 4/29/2024 12:58:50 PM EST | |||
| 44.00 | 2.74 | 3.20 | 3.15 | 0.00 | 0.00% | 0 | 82 | 0.60 | -0.46 | 0.05 | -0.05 | 4/26/2024 | 4/29/2024 12:58:50 PM EST |
| 45.00 | 3.45 | 3.95 | 3.47 | 0.00 | 0.00% | 0 | 5 | 0.60 | -0.51 | 0.05 | -0.05 | 4/26/2024 | 4/29/2024 12:58:50 PM EST |
| 46.00 | 3.95 | 4.25 | % | 0 | 0 | 0.60 | -0.56 | 0.05 | -0.05 | 4/29/2024 12:58:50 PM EST | |||
| 47.00 | 4.55 | 4.90 | 5.00 | 0.00 | 0.00% | 0 | 5 | 0.60 | -0.61 | 0.05 | -0.05 | 4/24/2024 | 4/29/2024 12:58:50 PM EST |
| 48.00 | 5.10 | 6.55 | 6.59 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.65 | 0.05 | -0.05 | 4/18/2024 | 4/29/2024 12:58:50 PM EST |
| 49.00 | 5.50 | 6.60 | 7.35 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.70 | 0.05 | -0.04 | 4/16/2024 | 4/29/2024 12:58:50 PM EST |
| 50.00 | 6.65 | 7.85 | % | 0 | 0 | 0.65 | -0.73 | 0.04 | -0.04 | 4/29/2024 12:58:50 PM EST | |||
| 51.00 | 7.60 | 8.15 | 9.75 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.77 | 0.04 | -0.04 | 4/19/2024 | 4/29/2024 12:58:50 PM EST |
| 52.00 | 8.00 | 8.75 | % | 0 | 0 | 0.60 | -0.80 | 0.04 | -0.04 | 4/29/2024 12:58:50 PM EST | |||
| 53.00 | 9.30 | 10.50 | % | 0 | 0 | 0.67 | -0.83 | 0.03 | -0.03 | 4/29/2024 12:58:50 PM EST | |||
| 54.00 | 10.20 | 11.15 | % | 0 | 0 | 0.70 | -0.85 | 0.03 | -0.03 | 4/29/2024 12:58:50 PM EST | |||
| 55.00 | 11.15 | 11.65 | % | 0 | 0 | 0.62 | -0.87 | 0.03 | -0.03 | 4/29/2024 12:58:50 PM EST | |||
| 60.00 | 15.75 | 16.90 | % | 0 | 0 | 0.93 | -0.94 | 0.01 | -0.01 | 4/29/2024 12:58:50 PM EST | |||
| 65.00 | 20.50 | 22.00 | % | 0 | 0 | 1.12 | -0.98 | 0.01 | -0.01 | 4/29/2024 12:58:50 PM EST |