Z - Zillow Group, Inc. - Alternativkedja

Utgång

Puts för September 19, 2025

Kontrakt	Strike	Bud	Fråga	Senaste	Volym	OI	IV	Delta	Gamma	Theta	Theta	Rho
Z20250926P00077000	77.00	0.00	0.71	0.00	0	24	67.28%	-0.09	0.02	-0.09	0.02	-0.00
Z20250926P00078000	78.00	0.01	0.30	0.03	2	0	43.19%	-0.04	0.02	-0.03	0.01	-0.00
Z20250926P00079000	79.00	0.00	0.14	0.00	0	2	37.91%	-0.04	0.02	-0.02	0.01	-0.00
Z20250926P00080000	80.00	0.11	0.18	0.17	14	17	40.12%	-0.07	0.03	-0.04	0.02	-0.00
Z20250926P00081000	81.00	0.18	0.26	0.21	39	52	39.36%	-0.10	0.04	-0.06	0.02	-0.00
Z20250926P00082000	82.00	0.28	0.48	0.29	54	64	41.09%	-0.16	0.05	-0.08	0.03	-0.00
Z20250926P00083000	83.00	0.43	0.54	0.43	4	36	37.57%	-0.19	0.06	-0.09	0.03	-0.00
Z20250926P00084000	84.00	0.65	0.77	0.74	41	269	37.01%	-0.26	0.07	-0.10	0.04	-0.00
Z20250926P00085000	85.00	0.96	1.07	0.99	43	253	37.12%	-0.34	0.08	-0.12	0.04	-0.01
Z20250926P00086000	86.00	1.33	1.47	1.29	51	43	36.78%	-0.43	0.09	-0.13	0.05	-0.01
Z20250926P00087000	87.00	1.77	1.97	2.01	54	594	36.74%	-0.52	0.09	-0.13	0.05	-0.01
Z20250926P00088000	88.00	2.38	2.54	2.29	33	94	36.27%	-0.61	0.09	-0.12	0.05	-0.01
Z20250926P00089000	89.00	2.17	3.55	2.53	74	62	37.61%	-0.68	0.08	-0.12	0.04	-0.01
Z20250926P00090000	90.00	3.05	3.95	3.30	18	66	36.58%	-0.76	0.07	-0.10	0.04	-0.01
Z20250926P00091000	91.00	4.55	4.80	3.94	53	40	38.50%	-0.81	0.06	-0.09	0.03	-0.01
Z20250926P00092000	92.00	5.40	5.65	3.00	10	101	38.44%	-0.86	0.05	-0.07	0.03	-0.01
Z20250926P00093000	93.00	5.95	6.70	0.00	0	48	43.13%	-0.88	0.04	-0.08	0.02	-0.01
Z20250926P00094000	94.00	6.95	7.65	0.00	0	14	36.43%	-0.95	0.03	-0.04	0.01	-0.01
Z20250926P00095000	95.00	8.15	8.50	7.20	15	5	37.68%	-0.97	0.02	-0.03	0.01	-0.01
Z20250926P00096000	96.00	8.85	9.80	0.00	0	0	56.22%	-0.90	0.03	-0.08	0.02	-0.01

Calls för September 19, 2025

Kontrakt	Strike	Bud	Fråga	Senaste	Volym	OI	IV	Delta	Gamma	Theta	Theta	Rho
Z20250926C00077000	77.00	9.40	10.10	0.00	0	2	36.78%	0.99	0.01	-0.01	0.00	0.01
Z20250926C00078000	78.00	8.35	9.05	0.00	0	2	39.79%	0.97	0.01	-0.02	0.01	0.01
Z20250926C00079000	79.00	7.45	8.15	0.00	0	1	53.89%	0.90	0.03	-0.08	0.02	0.01
Z20250926C00080000	80.00	5.15	7.55	8.05	2	17	38.90%	0.94	0.03	-0.04	0.02	0.01
Z20250926C00081000	81.00	5.55	6.25	6.68	4	4	38.86%	0.90	0.04	-0.06	0.02	0.01
Z20250926C00082000	82.00	4.85	5.45	5.64	3	7	36.28%	0.87	0.05	-0.06	0.03	0.01
Z20250926C00083000	83.00	4.15	4.45	5.40	2	16	30.64%	0.85	0.06	-0.06	0.03	0.01
Z20250926C00084000	84.00	3.35	3.60	4.00	1	31	38.01%	0.74	0.07	-0.11	0.04	0.01
Z20250926C00085000	85.00	2.67	2.93	3.21	12	13	37.56%	0.66	0.08	-0.12	0.04	0.01
Z20250926C00086000	86.00	1.55	2.32	2.61	2	20	37.93%	0.57	0.09	-0.13	0.05	0.01
Z20250926C00087000	87.00	1.58	2.09	1.83	27	65	37.69%	0.49	0.09	-0.13	0.05	0.01
Z20250926C00088000	88.00	1.08	1.44	1.31	25	48	37.73%	0.40	0.08	-0.13	0.05	0.01
Z20250926C00089000	89.00	0.82	1.15	0.91	133	38	38.18%	0.32	0.08	-0.12	0.04	0.01
Z20250926C00090000	90.00	0.42	0.78	0.76	32	131	36.80%	0.24	0.07	-0.10	0.04	0.00
Z20250926C00091000	91.00	0.41	0.80	0.57	195	99	39.27%	0.20	0.06	-0.09	0.03	0.00
Z20250926C00092000	92.00	0.12	0.39	0.31	110	182	36.90%	0.13	0.05	-0.07	0.03	0.00
Z20250926C00093000	93.00	0.16	0.27	0.29	51	119	37.48%	0.10	0.04	-0.05	0.02	0.00
Z20250926C00094000	94.00	0.11	0.21	0.17	8	31	38.51%	0.07	0.03	-0.04	0.02	0.00
Z20250926C00095000	95.00	0.10	0.42	0.21	373	707	42.81%	0.07	0.03	-0.04	0.02	0.00
Z20250926C00096000	96.00	0.00	0.32	0.00	0	23	40.35%	0.04	0.02	-0.03	0.01	0.00