Options Chain for ZILLOW GROUP INC CL C CAP STK (Z) - $35.52 as of 8/24/2026 7:11:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.50 | 21.80 | 19.65 | 19.30 | % | 1.12 | 2 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:00 PM EST | |
| 20.00 | 15.80 | 18.50 | 17.15 | % | 0.86 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 22.50 | 13.90 | 16.00 | 14.95 | 14.30 | % | 0.66 | 1 | 0 | 1.40 | 0.99 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:00 PM EST | |
| 25.00 | 10.40 | 13.50 | 11.95 | % | 0.48 | 0 | 0 | 1.18 | 0.98 | 0.01 | -0.01 | 8/24/2026 4:00:00 PM EST | |||
| 27.50 | 9.30 | 10.30 | 9.80 | % | 0.36 | 0 | 0 | 0.75 | 0.94 | 0.02 | -0.01 | 8/24/2026 4:00:00 PM EST | |||
| 30.00 | 6.20 | 8.10 | 7.15 | % | 0.24 | 0 | 0 | 0.67 | 0.87 | 0.03 | -0.02 | 8/24/2026 4:00:00 PM EST | |||
| 32.50 | 5.30 | 6.20 | 5.75 | 5.83 | % | 0.18 | 4 | 0 | 0.53 | 0.78 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 4:00:00 PM EST | |
| 35.00 | 3.60 | 4.50 | 4.05 | 4.00 | +0.70 | +21.22% | 0.12 | 15 | 6 | 0.52 | 0.65 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 37.50 | 2.25 | 3.80 | 3.03 | 2.80 | +0.75 | +36.59% | 0.08 | 3 | 1 | 0.56 | 0.52 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 40.00 | 1.70 | 2.05 | 1.88 | 1.80 | +0.39 | +27.66% | 0.05 | 46 | 4 | 0.53 | 0.40 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 42.50 | 1.05 | 1.65 | 1.35 | 1.05 | +0.10 | +10.53% | 0.03 | 29 | 21 | 0.56 | 0.29 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 45.00 | 0.65 | 0.80 | 0.73 | 0.72 | +0.17 | +30.91% | 0.02 | 157 | 11 | 0.52 | 0.20 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 47.50 | 0.20 | 0.85 | 0.53 | 0.40 | +0.05 | +14.29% | 0.01 | 1 | 10 | 0.54 | 0.14 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 50.00 | 0.15 | 0.35 | 0.25 | 0.25 | % | 0.01 | 5 | 0 | 0.51 | 0.09 | 0.02 | -0.01 | 8/24/2026 | 8/24/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.07 | -0.01 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.91 | -0.02 | 0.01 | -0.01 | 8/24/2026 4:00:00 PM EST | |||
| 27.50 | 0.15 | 0.45 | 0.30 | 0.30 | % | 0.01 | 2 | 0 | 0.58 | -0.06 | 0.02 | -0.01 | 8/24/2026 | 8/24/2026 4:00:00 PM EST | |
| 30.00 | 0.10 | 0.70 | 0.40 | 0.50 | -0.10 | -16.67% | 0.01 | 410 | 5 | 0.47 | -0.13 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 32.50 | 0.65 | 1.55 | 1.10 | 1.12 | -0.19 | -14.51% | 0.03 | 7 | 12 | 0.54 | -0.22 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 35.00 | 0.90 | 2.90 | 1.90 | 2.30 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.52 | -0.35 | 0.05 | -0.03 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 37.50 | 2.30 | 3.30 | 2.80 | 3.10 | % | 0.07 | 834 | 0 | 0.47 | -0.48 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 4:00:00 PM EST | |
| 40.00 | 4.00 | 6.20 | 5.10 | % | 0.13 | 0 | 0 | 0.60 | -0.60 | 0.05 | -0.03 | 8/24/2026 4:00:00 PM EST | |||
| 42.50 | 6.10 | 6.90 | 6.50 | % | 0.15 | 0 | 0 | 0.52 | -0.71 | 0.05 | -0.03 | 8/24/2026 4:00:00 PM EST | |||
| 45.00 | 8.10 | 9.30 | 8.70 | % | 0.19 | 0 | 0 | 0.54 | -0.80 | 0.04 | -0.02 | 8/24/2026 4:00:00 PM EST | |||
| 47.50 | 9.20 | 12.60 | 10.90 | % | 0.23 | 0 | 0 | 0.97 | -0.86 | 0.03 | -0.02 | 8/24/2026 4:00:00 PM EST | |||
| 50.00 | 11.80 | 14.40 | 13.10 | % | 0.26 | 0 | 0 | 0.91 | -0.91 | 0.02 | -0.01 | 8/24/2026 4:00:00 PM EST |