Options Chain for ZILLOW GROUP INC CL C CAP STK (Z) - $27.44 as of 9/28/2026 11:01:45 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 | 9.00 | 12.20 | 10.60 | % | 0.61 | 0 | 0 | 1.77 | 0.99 | 0.01 | 0.00 | 9/28/2026 4:00:08 PM EST | |||
| 20.00 | 6.40 | 9.10 | 7.75 | 17.67 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.31 | 0.96 | 0.03 | 0.00 | 5/22/2026 | 9/28/2026 4:00:08 PM EST |
| 22.50 | 4.50 | 6.90 | 5.70 | % | 0.25 | 0 | 0 | 1.08 | 0.84 | 0.04 | -0.01 | 9/28/2026 4:00:08 PM EST | |||
| 25.00 | 3.10 | 4.70 | 3.90 | 4.07 | -0.53 | -11.53% | 0.16 | 24 | 18 | 0.63 | 0.70 | 0.06 | -0.02 | 9/28/2026 | 9/28/2026 4:00:08 PM EST |
| 27.50 | 2.35 | 2.90 | 2.63 | 2.66 | -0.69 | -20.60% | 0.10 | 11 | 44 | 0.63 | 0.55 | 0.06 | -0.02 | 9/28/2026 | 9/28/2026 4:00:08 PM EST |
| 30.00 | 1.60 | 1.85 | 1.73 | 1.67 | -0.55 | -24.78% | 0.06 | 26 | 331 | 0.63 | 0.40 | 0.06 | -0.02 | 9/28/2026 | 9/28/2026 4:00:08 PM EST |
| 32.50 | 1.00 | 1.10 | 1.05 | 1.10 | -0.41 | -27.16% | 0.03 | 237 | 400 | 0.61 | 0.29 | 0.05 | -0.02 | 9/28/2026 | 9/28/2026 4:00:08 PM EST |
| 35.00 | 0.60 | 0.75 | 0.68 | 0.65 | -0.25 | -27.78% | 0.02 | 13 | 364 | 0.63 | 0.20 | 0.04 | -0.02 | 9/28/2026 | 9/28/2026 4:00:08 PM EST |
| 37.50 | 0.10 | 0.70 | 0.40 | 0.39 | -0.11 | -22.00% | 0.01 | 1 | 278 | 0.60 | 0.13 | 0.03 | -0.01 | 9/28/2026 | 9/28/2026 4:00:08 PM EST |
| 40.00 | 0.05 | 0.35 | 0.20 | 0.24 | -0.09 | -27.28% | 0.01 | 9 | 215 | 0.58 | 0.09 | 0.02 | -0.01 | 9/28/2026 | 9/28/2026 4:00:08 PM EST |
| 42.50 | 0.05 | 0.30 | 0.18 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 420 | 0.64 | 0.06 | 0.02 | -0.01 | 9/23/2026 | 9/28/2026 4:00:08 PM EST |
| 45.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.69 | 0.04 | 0.01 | -0.01 | 9/25/2026 | 9/28/2026 4:00:08 PM EST |
| 47.50 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.96 | 0.01 | 0.01 | 0.00 | 9/23/2026 | 9/28/2026 4:00:08 PM EST |
| 50.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.79 | 0.01 | 0.01 | 0.00 | 9/25/2026 | 9/28/2026 4:00:08 PM EST |
| 52.50 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 368 | 1.05 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/28/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.42 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.41 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/28/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 552 | 1.55 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/28/2026 4:00:08 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 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 146 | 0.85 | -0.01 | 0.01 | 0.00 | 9/23/2026 | 9/28/2026 4:00:08 PM EST |
| 20.00 | 0.10 | 0.25 | 0.18 | 0.12 | -0.04 | -25.00% | 0.01 | 1 | 55 | 0.56 | -0.04 | 0.03 | 0.00 | 9/28/2026 | 9/28/2026 4:00:08 PM EST |
| 22.50 | 0.35 | 0.65 | 0.50 | 0.60 | +0.15 | +33.34% | 0.02 | 20 | 178 | 0.55 | -0.16 | 0.04 | -0.01 | 9/28/2026 | 9/28/2026 4:00:08 PM EST |
| 25.00 | 1.25 | 1.50 | 1.38 | 1.35 | +0.25 | +22.73% | 0.06 | 28 | 508 | 0.60 | -0.30 | 0.06 | -0.02 | 9/28/2026 | 9/28/2026 4:00:08 PM EST |
| 27.50 | 2.45 | 2.60 | 2.53 | 2.53 | +0.48 | +23.42% | 0.09 | 54 | 655 | 0.61 | -0.45 | 0.06 | -0.02 | 9/28/2026 | 9/28/2026 4:00:08 PM EST |
| 30.00 | 3.80 | 4.20 | 4.00 | 4.00 | +0.30 | +8.11% | 0.13 | 108 | 853 | 0.61 | -0.60 | 0.06 | -0.02 | 9/28/2026 | 9/28/2026 4:00:08 PM EST |
| 32.50 | 4.80 | 7.00 | 5.90 | 5.75 | +0.50 | +9.53% | 0.18 | 4 | 384 | 0.95 | -0.71 | 0.05 | -0.02 | 9/28/2026 | 9/28/2026 4:00:08 PM EST |
| 35.00 | 7.40 | 8.30 | 7.85 | 7.55 | +0.34 | +4.72% | 0.22 | 1 | 3,097 | 0.79 | -0.80 | 0.04 | -0.02 | 9/28/2026 | 9/28/2026 4:00:08 PM EST |
| 37.50 | 8.80 | 11.40 | 10.10 | 9.40 | 0.00 | 0.00% | 0.27 | 0 | 53 | 1.11 | -0.87 | 0.03 | -0.01 | 9/25/2026 | 9/28/2026 4:00:08 PM EST |
| 40.00 | 11.60 | 13.10 | 12.35 | 9.40 | 0.00 | 0.00% | 0.31 | 0 | 24 | 0.99 | -0.91 | 0.02 | -0.01 | 9/22/2026 | 9/28/2026 4:00:08 PM EST |
| 42.50 | 13.50 | 16.60 | 15.05 | 6.85 | 0.00 | 0.00% | 0.35 | 0 | 10 | 1.41 | -0.94 | 0.02 | -0.01 | 4/16/2026 | 9/28/2026 4:00:08 PM EST |
| 45.00 | 15.50 | 19.40 | 17.45 | 11.17 | 0.00 | 0.00% | 0.39 | 0 | 45 | 1.60 | -0.96 | 0.01 | -0.01 | 9/2/2026 | 9/28/2026 4:00:08 PM EST |
| 47.50 | 18.00 | 22.00 | 20.00 | 16.15 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.60 | -0.99 | 0.01 | 0.00 | 9/17/2026 | 9/28/2026 4:00:08 PM EST |
| 50.00 | 20.50 | 24.50 | 22.50 | 18.05 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.81 | -0.99 | 0.01 | 0.00 | 7/21/2026 | 9/28/2026 4:00:08 PM EST |
| 52.50 | 23.00 | 27.00 | 25.00 | % | 0.48 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:08 PM EST | |||
| 55.00 | 25.50 | 29.50 | 27.50 | 13.15 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 9/28/2026 4:00:08 PM EST |
| 60.00 | 30.50 | 34.50 | 32.50 | 27.50 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 9/28/2026 4:00:08 PM EST |
| 65.00 | 35.50 | 39.50 | 37.50 | % | 0.58 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:08 PM EST |