Options Chain for ZILLOW GROUP INC CL A (ZG) - $67.20 as of 3/31/2025 2:58:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 26.50 | 27.40 | 26.58 | -1.37 | -4.91% | 1 | 3 | 1.46 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 45.00 | 21.60 | 22.30 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 50.00 | 16.60 | 17.50 | 19.00 | 0.00 | 0.00% | 0 | 2 | 0.95 | 1.00 | 0.00 | -0.01 | 3/17/2025 | 3/31/2025 2:59:01 PM EST |
| 55.00 | 11.70 | 12.60 | % | 0 | 0 | 0.73 | 0.97 | 0.01 | -0.03 | 3/31/2025 2:59:01 PM EST | |||
| 60.00 | 7.40 | 7.70 | 12.50 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.87 | 0.03 | -0.06 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 65.00 | 3.60 | 3.90 | 6.30 | 0.00 | 0.00% | 0 | 9 | 0.46 | 0.64 | 0.06 | -0.08 | 3/20/2025 | 3/31/2025 2:59:01 PM EST |
| 70.00 | 1.30 | 1.50 | 1.27 | -0.28 | -18.07% | 3 | 30 | 0.44 | 0.35 | 0.06 | -0.07 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 75.00 | 0.30 | 0.50 | 0.40 | +0.05 | +14.29% | 3 | 92 | 0.44 | 0.13 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 80.00 | 0.00 | 1.25 | 0.15 | 0.00 | 0.00% | 0 | 53 | 0.72 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 85.00 | 0.00 | 1.75 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.88 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:01 PM EST |
| 90.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.93 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:01 PM EST |
| 95.00 | 0.00 | 1.85 | 0.27 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:59:01 PM EST |
| 100.00 | 0.00 | 1.65 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:59:01 PM EST |
| 105.00 | 0.00 | 1.70 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 110.00 | 0.00 | 1.70 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 115.00 | 0.00 | 1.85 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.35 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 45.00 | 0.00 | 0.40 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 50.00 | 0.00 | 0.80 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 3/31/2025 2:59:01 PM EST | |||
| 55.00 | 0.00 | 0.55 | 0.29 | 0.00 | 0.00% | 0 | 22 | 0.59 | -0.03 | 0.01 | -0.03 | 3/19/2025 | 3/31/2025 2:59:01 PM EST |
| 60.00 | 0.45 | 0.60 | 0.60 | +0.30 | +100.00% | 52 | 104 | 0.50 | -0.13 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 65.00 | 1.65 | 1.90 | 1.75 | +0.09 | +5.43% | 24 | 19 | 0.47 | -0.36 | 0.06 | -0.08 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 70.00 | 4.30 | 4.50 | 4.70 | +0.70 | +17.50% | 1 | 29 | 0.44 | -0.65 | 0.06 | -0.07 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 75.00 | 7.80 | 8.60 | 10.35 | +4.05 | +64.29% | 1 | 58 | 0.50 | -0.87 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 80.00 | 12.80 | 13.60 | 12.70 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.97 | 0.01 | -0.01 | 3/11/2025 | 3/31/2025 2:59:01 PM EST |
| 85.00 | 17.80 | 18.60 | 16.90 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:01 PM EST |
| 90.00 | 22.80 | 23.60 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 95.00 | 27.70 | 28.70 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 100.00 | 32.50 | 33.80 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 105.00 | 37.50 | 38.80 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 110.00 | 42.60 | 43.80 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 115.00 | 47.50 | 48.80 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST |