Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For Z Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
Z ZILLOW INC. CLASS A COMMON STO   0.564 0.706 101.27 3.46

 
2020-09-25 - Calls 2020-09-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
Z 1.09 1.61 1.40 0.00 1511 1540  W   100 Z 0.00 0.01 0.05 0.00 843 354  W  
Z 0.17 0.64 0.45 0.00 234 264  W   101 Z 0.00 0.06 0.08 0.00 13 44  W  
Z 0.00 0.06 0.04 0.00 128 360  W   102 Z 0.51 1.01 0.74 0.00 35 16  W  
Z 0.00 0.04 0.03 0.00 148 252  W   103 Z 1.42 2.21 1.75 0.00 7 11  W  
Z 0.00 0.03 0.02 0.00 29 136  W   104 Z 2.44 2.88 2.51 0.00 6 7  W  
 
2020-10-02 - Calls 2020-10-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
Z 3.60 3.95 3.81 4.30 580 800  W   100 Z 2.36 2.45 2.35 3.03 127 83  W  
Z 3.10 3.50 3.41 3.79 115 174  W   101 Z 2.81 3.10 2.85 3.52 51 33  W  
Z 2.63 3.05 2.60 3.32 51 171  W   102 Z 3.35 3.60 3.40 4.04 24 11  W  
Z 2.21 2.64 2.52 2.89 73 149  W   103 Z 3.90 4.25 4.19 4.61 15 14  W  
Z 1.87 2.21 1.98 2.50 104 190  W   104 Z 4.55 4.80 6.50 5.23 3 2  W  
 
2020-10-09 - Calls 2020-10-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
Z 4.60 5.05 5.05 6.01 50 194  W   100 Z 3.45 3.90 3.50 4.73 10 9  W  
Z 4.20 4.65 4.45 5.51 106 28  W   101 Z 4.00 4.25 4.65 5.23 19 32  W  
Z 3.65 4.25 4.10 5.05 19 55  W   102 Z 4.45 4.75 4.35 5.76 13 27  W  
Z 3.25 3.70 3.65 4.61 12 48  W   103 Z 4.95 5.40 5.90 6.33 1 6  W  
Z 2.87 3.15 3.10 4.20 13 38  W   104 Z 5.55 5.90 0.00 6.92 0 0  W  
 
2020-10-16 - Calls 2020-10-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
Z 5.75 6.10 6.12 7.29 142 2585  S   100 Z 4.45 4.70 6.91 6.00 13 682  S  
Z 5.25 5.65 5.46 6.81 10 55  S   101 Z 4.95 5.20 5.05 6.51 15 19  S  
Z 4.75 5.00 5.00 6.35 26 43  S   102 Z 5.45 5.80 5.50 7.05 6 5  S  
Z 4.30 4.75 4.70 5.91 10 252  S   103 Z 6.00 6.30 6.10 7.61 10 0  S  
Z 3.90 4.20 4.35 5.49 4 15  S   104 Z 6.65 6.95 6.55 8.19 10 0  S  
 
2020-10-23 - Calls 2020-10-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
Z 6.35 7.15 6.40 8.37 4 59  W   100 Z 4.95 5.95 5.55 7.05 11 25  W  
Z 6.00 6.55 6.25 7.89 25 17  W   101 Z 5.80 6.15 5.80 7.57 4 16  W  
Z 5.50 6.00 5.50 7.44 9 30  W   102 Z 6.35 6.85 6.25 8.12 4 20  W  
Z 4.90 5.90 5.20 7.00 10 24  W   103 Z 6.85 7.25 6.85 8.68 5 8  W  
Z 4.60 5.15 5.05 6.58 10 53  W   104 Z 7.05 7.95 7.35 9.26 10 0  W  
 
2020-10-30 - Calls 2020-10-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
Z 7.45 7.95 7.69 9.32 26 97  W   100 Z 5.95 6.60 6.80 7.97 11 35  W  
Z 6.55 7.35 7.15 8.85 31 35  W   101 Z 6.40 7.00 6.82 8.50 1 4  W  
Z 6.10 6.90 6.40 8.39 24 57  W   102 Z 7.00 7.50 8.40 9.04 6 7  W  
Z 5.45 6.45 5.95 7.96 3 39  W   103 Z 7.50 8.05 9.10 9.61 0 12  W  
Z 5.30 6.05 5.85 7.54 4 41  W   104 Z 8.20 8.80 9.00 10.19 0 3  W  
 
2020-11-06 - Calls 2020-11-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
Z 8.30 11.30 9.60 10.42 0 3  W   99.5 Z 8.00 8.55 8.60 8.54 4 0  W  
Z 8.30 11.70 0.00 10.18 0 0  W   100 Z 8.25 8.95 0.00 8.80 0 0  W  
Z 9.00 11.00 9.10 9.71 3 1  W   101 Z 8.85 9.30 9.70 9.33 4 0  W  
Z 8.55 10.20 9.05 9.26 12 1  W   102 Z 9.10 9.85 9.90 9.88 4 0  W  
Z 7.90 9.95 8.30 8.83 31 0  W   103 Z 9.90 10.55 10.50 10.44 13 0  W  
Z 7.70 10.00 8.00 8.41 8 0  W   104 Z 9.90 11.10 0.00 11.02 0 0  W  
 
2020-11-20 - Calls 2020-11-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
Z 10.75 11.55 11.40 11.71 23 438  S   100 Z 9.60 10.40 10.04 10.23 22 169  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.