Options Chain for ZILLOW GROUP INC CL A (ZG) - $83.92 as of 8/22/2025 8:54:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 43.90 | 45.60 | 44.75 | % | 1.12 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 45.00 | 38.90 | 40.20 | 39.55 | % | 0.88 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 50.00 | 33.90 | 34.60 | 34.25 | % | 0.69 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 55.00 | 29.00 | 29.70 | 29.35 | 27.50 | 0.00 | 0.00% | 0.53 | 0 | 2 | 0.80 | 1.00 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 3:59:47 PM EST |
| 60.00 | 24.10 | 24.80 | 24.45 | % | 0.41 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 65.00 | 19.40 | 19.90 | 19.65 | % | 0.30 | 0 | 0 | 0.56 | 0.97 | 0.01 | -0.02 | 8/22/2025 3:59:47 PM EST | |||
| 70.00 | 14.60 | 15.30 | 14.95 | % | 0.21 | 0 | 0 | 0.52 | 0.91 | 0.01 | -0.03 | 8/22/2025 3:59:47 PM EST | |||
| 75.00 | 10.40 | 10.80 | 10.60 | 8.00 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.46 | 0.83 | 0.02 | -0.04 | 8/18/2025 | 8/22/2025 3:59:47 PM EST |
| 80.00 | 6.70 | 7.10 | 6.90 | 3.30 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.32 | 0.70 | 0.03 | -0.04 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 85.00 | 3.80 | 4.20 | 4.00 | 3.50 | +0.65 | +22.81% | 0.05 | 10 | 32 | 0.32 | 0.51 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 90.00 | 1.85 | 2.65 | 2.25 | 2.00 | +1.25 | +166.67% | 0.03 | 11 | 4 | 0.33 | 0.32 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 95.00 | 0.80 | 1.05 | 0.93 | 0.75 | +0.32 | +74.42% | 0.01 | 8 | 1 | 0.31 | 0.17 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.40 | +0.15 | +60.00% | 0.00 | 1 | 2 | 0.33 | 0.09 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 105.00 | 0.10 | 0.55 | 0.33 | 0.10 | % | 0.00 | 1 | 0 | 0.35 | 0.04 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST | |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.75 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.64 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 60.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 65.00 | 0.05 | 2.40 | 1.23 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.55 | -0.03 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 70.00 | 0.45 | 0.65 | 0.55 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.39 | -0.09 | 0.01 | -0.03 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 75.00 | 1.05 | 1.35 | 1.20 | 2.59 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.35 | -0.17 | 0.02 | -0.04 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 80.00 | 2.25 | 2.65 | 2.45 | 2.60 | -2.60 | -50.00% | 0.03 | 3 | 13 | 0.34 | -0.30 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 85.00 | 4.30 | 4.70 | 4.50 | 5.93 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.33 | -0.49 | 0.04 | -0.04 | 8/19/2025 | 8/22/2025 3:59:47 PM EST |
| 90.00 | 7.40 | 7.80 | 7.60 | % | 0.08 | 0 | 0 | 0.29 | -0.68 | 0.04 | -0.03 | 8/22/2025 3:59:47 PM EST | |||
| 95.00 | 11.30 | 11.80 | 11.55 | % | 0.12 | 0 | 0 | 0.42 | -0.83 | 0.03 | -0.02 | 8/22/2025 3:59:47 PM EST | |||
| 100.00 | 15.80 | 16.50 | 16.15 | % | 0.16 | 0 | 0 | 0.42 | -0.91 | 0.02 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 105.00 | 20.70 | 21.40 | 21.05 | % | 0.20 | 0 | 0 | 0.62 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 110.00 | 25.70 | 26.30 | 26.00 | % | 0.24 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 115.00 | 30.80 | 31.40 | 31.10 | % | 0.27 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST |