Options Chain for ZILLOW GROUP INC CL C CAP STK (Z) - $81.81 as of 9/2/2025 10:01:51 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 73.00 | 8.60 | 10.60 | 9.60 | % | 0.13 | 0 | 0 | 0.30 | 0.83 | 0.02 | -0.05 | 9/2/2025 3:59:55 PM EST | |||
| 74.00 | 8.60 | 9.70 | 9.15 | % | 0.12 | 0 | 0 | 0.46 | 0.80 | 0.03 | -0.05 | 9/2/2025 3:59:55 PM EST | |||
| 75.00 | 8.20 | 9.00 | 8.60 | % | 0.11 | 0 | 0 | 0.39 | 0.78 | 0.03 | -0.05 | 9/2/2025 3:59:55 PM EST | |||
| 76.00 | 7.25 | 8.20 | 7.73 | % | 0.10 | 0 | 0 | 0.36 | 0.75 | 0.03 | -0.05 | 9/2/2025 3:59:55 PM EST | |||
| 77.00 | 6.65 | 7.30 | 6.98 | % | 0.09 | 0 | 0 | 0.37 | 0.72 | 0.03 | -0.05 | 9/2/2025 3:59:55 PM EST | |||
| 78.00 | 5.80 | 6.75 | 6.28 | % | 0.08 | 0 | 0 | 0.36 | 0.69 | 0.03 | -0.06 | 9/2/2025 3:59:55 PM EST | |||
| 79.00 | 5.30 | 5.95 | 5.63 | % | 0.07 | 0 | 0 | 0.36 | 0.66 | 0.04 | -0.06 | 9/2/2025 3:59:55 PM EST | |||
| 80.00 | 4.10 | 5.15 | 4.63 | % | 0.06 | 0 | 0 | 0.32 | 0.62 | 0.04 | -0.06 | 9/2/2025 3:59:55 PM EST | |||
| 81.00 | 4.25 | 5.55 | 4.90 | % | 0.06 | 0 | 0 | 0.42 | 0.58 | 0.04 | -0.05 | 9/2/2025 3:59:55 PM EST | |||
| 82.00 | 3.60 | 3.95 | 3.78 | % | 0.05 | 0 | 0 | 0.34 | 0.54 | 0.04 | -0.05 | 9/2/2025 3:59:55 PM EST | |||
| 83.00 | 2.03 | 3.45 | 2.74 | 3.49 | % | 0.03 | 4 | 0 | 0.29 | 0.49 | 0.05 | -0.05 | 9/2/2025 | 9/2/2025 3:59:55 PM EST | |
| 84.00 | 2.51 | 2.98 | 2.75 | 4.62 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.33 | 0.44 | 0.05 | -0.05 | 8/29/2025 | 9/2/2025 3:59:55 PM EST |
| 85.00 | 2.11 | 2.91 | 2.51 | % | 0.03 | 0 | 0 | 0.33 | 0.40 | 0.05 | -0.05 | 9/2/2025 3:59:55 PM EST | |||
| 86.00 | 1.97 | 2.50 | 2.24 | % | 0.03 | 0 | 0 | 0.34 | 0.35 | 0.04 | -0.05 | 9/2/2025 3:59:55 PM EST | |||
| 87.00 | 1.58 | 2.01 | 1.80 | % | 0.02 | 0 | 0 | 0.34 | 0.31 | 0.04 | -0.04 | 9/2/2025 3:59:55 PM EST | |||
| 88.00 | 1.30 | 2.20 | 1.75 | % | 0.02 | 0 | 0 | 0.36 | 0.27 | 0.04 | -0.04 | 9/2/2025 3:59:55 PM EST | |||
| 89.00 | 0.00 | 1.59 | 0.80 | % | 0.01 | 0 | 0 | 0.38 | 0.24 | 0.04 | -0.04 | 9/2/2025 3:59:55 PM EST | |||
| 90.00 | 0.87 | 1.56 | 1.22 | % | 0.01 | 0 | 0 | 0.35 | 0.21 | 0.03 | -0.03 | 9/2/2025 3:59:55 PM EST | |||
| 91.00 | 0.00 | 1.16 | 0.58 | % | 0.01 | 0 | 0 | 0.37 | 0.18 | 0.03 | -0.03 | 9/2/2025 3:59:55 PM EST | |||
| 92.00 | 0.00 | 0.98 | 0.49 | % | 0.01 | 0 | 0 | 0.38 | 0.16 | 0.03 | -0.03 | 9/2/2025 3:59:55 PM EST | |||
| 93.00 | 0.50 | 0.80 | 0.65 | % | 0.01 | 0 | 0 | 0.34 | 0.14 | 0.03 | -0.03 | 9/2/2025 3:59:55 PM EST | |||
| 94.00 | 0.37 | 1.72 | 1.05 | % | 0.01 | 0 | 0 | 0.41 | 0.12 | 0.02 | -0.02 | 9/2/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 1.01 | 0.51 | % | 0.01 | 0 | 0 | 0.45 | 0.09 | 0.02 | -0.02 | 9/2/2025 3:59:55 PM EST | |||
| 96.00 | 0.00 | 1.43 | 0.72 | % | 0.01 | 0 | 0 | 0.54 | 0.08 | 0.02 | -0.02 | 9/2/2025 3:59:55 PM EST | |||
| 97.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 0.53 | 0.07 | 0.01 | -0.02 | 9/2/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 73.00 | 0.76 | 1.26 | 1.01 | % | 0.01 | 0 | 0 | 0.41 | -0.17 | 0.02 | -0.05 | 9/2/2025 3:59:55 PM EST | |||
| 74.00 | 0.64 | 1.32 | 0.98 | % | 0.01 | 0 | 0 | 0.37 | -0.20 | 0.03 | -0.05 | 9/2/2025 3:59:55 PM EST | |||
| 75.00 | 1.06 | 1.72 | 1.39 | % | 0.02 | 0 | 0 | 0.39 | -0.22 | 0.03 | -0.05 | 9/2/2025 3:59:55 PM EST | |||
| 76.00 | 0.78 | 1.74 | 1.26 | % | 0.02 | 0 | 0 | 0.34 | -0.25 | 0.03 | -0.05 | 9/2/2025 3:59:55 PM EST | |||
| 77.00 | 1.54 | 2.39 | 1.97 | % | 0.03 | 0 | 0 | 0.40 | -0.28 | 0.03 | -0.05 | 9/2/2025 3:59:55 PM EST | |||
| 78.00 | 1.12 | 2.29 | 1.71 | % | 0.02 | 0 | 0 | 0.33 | -0.31 | 0.03 | -0.06 | 9/2/2025 3:59:55 PM EST | |||
| 79.00 | 2.21 | 2.61 | 2.41 | % | 0.03 | 0 | 0 | 0.37 | -0.34 | 0.04 | -0.06 | 9/2/2025 3:59:55 PM EST | |||
| 80.00 | 2.58 | 2.86 | 2.72 | % | 0.03 | 0 | 0 | 0.36 | -0.38 | 0.04 | -0.06 | 9/2/2025 3:59:55 PM EST | |||
| 81.00 | 3.05 | 4.10 | 3.58 | 3.45 | % | 0.04 | 1 | 0 | 0.41 | -0.42 | 0.04 | -0.05 | 9/2/2025 | 9/2/2025 3:59:55 PM EST | |
| 82.00 | 3.40 | 3.75 | 3.58 | % | 0.04 | 0 | 0 | 0.35 | -0.46 | 0.04 | -0.05 | 9/2/2025 3:59:55 PM EST | |||
| 83.00 | 3.95 | 4.20 | 4.08 | 4.42 | % | 0.05 | 1 | 0 | 0.35 | -0.51 | 0.05 | -0.05 | 9/2/2025 | 9/2/2025 3:59:55 PM EST | |
| 84.00 | 4.45 | 5.90 | 5.18 | % | 0.06 | 0 | 0 | 0.40 | -0.56 | 0.05 | -0.05 | 9/2/2025 3:59:55 PM EST | |||
| 85.00 | 5.05 | 6.50 | 5.78 | % | 0.07 | 0 | 0 | 0.35 | -0.60 | 0.05 | -0.05 | 9/2/2025 3:59:55 PM EST | |||
| 86.00 | 5.65 | 7.55 | 6.60 | % | 0.08 | 0 | 0 | 0.34 | -0.65 | 0.04 | -0.05 | 9/2/2025 3:59:55 PM EST | |||
| 87.00 | 6.25 | 8.50 | 7.38 | % | 0.08 | 0 | 0 | 0.34 | -0.69 | 0.04 | -0.04 | 9/2/2025 3:59:55 PM EST | |||
| 88.00 | 7.05 | 7.65 | 7.35 | % | 0.08 | 0 | 0 | 0.35 | -0.73 | 0.04 | -0.04 | 9/2/2025 3:59:55 PM EST | |||
| 89.00 | 7.50 | 8.45 | 7.98 | % | 0.09 | 0 | 0 | 0.32 | -0.76 | 0.04 | -0.04 | 9/2/2025 3:59:55 PM EST | |||
| 90.00 | 7.75 | 9.75 | 8.75 | % | 0.10 | 0 | 0 | 0.47 | -0.79 | 0.03 | -0.03 | 9/2/2025 3:59:55 PM EST | |||
| 91.00 | 9.35 | 10.10 | 9.73 | % | 0.11 | 0 | 0 | 0.34 | -0.82 | 0.03 | -0.03 | 9/2/2025 3:59:55 PM EST | |||
| 92.00 | 10.10 | 11.00 | 10.55 | % | 0.11 | 0 | 0 | 0.40 | -0.84 | 0.03 | -0.03 | 9/2/2025 3:59:55 PM EST | |||
| 93.00 | 11.10 | 11.80 | 11.45 | % | 0.12 | 0 | 0 | 0.41 | -0.86 | 0.03 | -0.03 | 9/2/2025 3:59:55 PM EST | |||
| 94.00 | 11.85 | 12.85 | 12.35 | % | 0.13 | 0 | 0 | 0.44 | -0.88 | 0.02 | -0.02 | 9/2/2025 3:59:55 PM EST | |||
| 95.00 | 12.40 | 15.10 | 13.75 | % | 0.14 | 0 | 0 | 0.62 | -0.91 | 0.02 | -0.02 | 9/2/2025 3:59:55 PM EST | |||
| 96.00 | 13.65 | 14.65 | 14.15 | % | 0.15 | 0 | 0 | 0.47 | -0.92 | 0.02 | -0.02 | 9/2/2025 3:59:55 PM EST | |||
| 97.00 | 14.45 | 16.95 | 15.70 | % | 0.16 | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.02 | 9/2/2025 3:59:55 PM EST |