Options Chain for ZILLOW GROUP INC CL A (ZG) - $65.54 as of 5/30/2025 6:10:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 29.20 | 33.00 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 40.00 | 24.20 | 28.00 | 26.25 | 0.00 | 0.00% | 0 | 2 | 2.09 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 45.00 | 21.00 | 21.70 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 50.00 | 16.00 | 16.60 | 19.04 | 0.00 | 0.00% | 0 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:55 PM EST |
| 55.00 | 11.10 | 11.80 | 14.45 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.99 | 0.01 | 0.00 | 5/16/2025 | 5/30/2025 3:59:55 PM EST |
| 60.00 | 6.60 | 7.20 | 6.40 | 0.00 | 0.00% | 0 | 16 | 0.47 | 0.86 | 0.04 | -0.03 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 65.00 | 2.85 | 3.30 | 2.68 | 0.00 | 0.00% | 0 | 21 | 0.39 | 0.59 | 0.07 | -0.05 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 70.00 | 0.75 | 1.00 | 0.77 | +0.07 | +10.00% | 2 | 114 | 0.36 | 0.23 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 75.00 | 0.05 | 0.20 | 0.13 | -0.09 | -40.91% | 1 | 108 | 0.32 | 0.04 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 41 | 1.01 | 0.01 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 1.70 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 1.65 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 1.60 | 0.16 | 0.00 | 0.00% | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 1.50 | 0.08 | 0.00 | 0.00% | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.55 | 0.17 | 0.00 | 0.00% | 0 | 110 | 0.66 | -0.01 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 60.00 | 0.40 | 0.60 | 0.70 | 0.00 | 0.00% | 0 | 59 | 0.39 | -0.14 | 0.04 | -0.03 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 65.00 | 1.60 | 1.85 | 2.51 | 0.00 | 0.00% | 0 | 41 | 0.35 | -0.41 | 0.07 | -0.05 | 5/23/2025 | 5/30/2025 3:59:55 PM EST |
| 70.00 | 4.30 | 4.80 | 4.50 | 0.00 | 0.00% | 0 | 120 | 0.58 | -0.77 | 0.06 | -0.03 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 75.00 | 8.50 | 9.20 | 8.05 | 0.00 | 0.00% | 0 | 4 | 0.41 | -0.96 | 0.02 | -0.01 | 5/19/2025 | 5/30/2025 3:59:55 PM EST |
| 80.00 | 13.40 | 14.10 | 15.10 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.99 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:55 PM EST |
| 85.00 | 18.40 | 19.10 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 90.00 | 23.30 | 24.10 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 95.00 | 27.10 | 30.90 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |