Options Chain for ZILLOW GROUP INC CL C CAP STK (Z) - $72.50 as of 10/15/2025 8:17:40 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 38.10 | 42.15 | 40.13 | 41.55 | 0.00 | 0.00% | 1.23 | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/14/2025 3:59:58 PM EST |
| 35.00 | 35.70 | 39.60 | 37.65 | 44.33 | 0.00 | 0.00% | 1.08 | 0 | 5 | 2.05 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 10/14/2025 3:59:58 PM EST |
| 37.50 | 33.10 | 37.20 | 35.15 | % | 0.94 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:58 PM EST | |||
| 40.00 | 30.65 | 34.65 | 32.65 | 50.05 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/14/2025 3:59:58 PM EST |
| 42.50 | 28.15 | 32.30 | 30.23 | 45.73 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 9/10/2025 | 10/14/2025 3:59:58 PM EST |
| 45.00 | 25.70 | 29.85 | 27.78 | 40.47 | 0.00 | 0.00% | 0.62 | 0 | 11 | 1.50 | 0.99 | 0.00 | -0.01 | 8/29/2025 | 10/14/2025 3:59:58 PM EST |
| 47.50 | 23.45 | 27.30 | 25.38 | 24.18 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.39 | 0.98 | 0.00 | -0.01 | 5/7/2025 | 10/14/2025 3:59:58 PM EST |
| 50.00 | 21.00 | 24.90 | 22.95 | 38.45 | 0.00 | 0.00% | 0.46 | 0 | 18 | 1.28 | 0.97 | 0.00 | -0.02 | 9/10/2025 | 10/14/2025 3:59:58 PM EST |
| 52.50 | 18.70 | 22.65 | 20.68 | 21.77 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.18 | 0.96 | 0.01 | -0.02 | 5/13/2025 | 10/14/2025 3:59:58 PM EST |
| 55.00 | 16.40 | 20.30 | 18.35 | 17.21 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.10 | 0.93 | 0.01 | -0.03 | 6/18/2025 | 10/14/2025 3:59:58 PM EST |
| 57.50 | 14.05 | 18.10 | 16.08 | 14.70 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.02 | 0.90 | 0.01 | -0.04 | 5/28/2025 | 10/14/2025 3:59:58 PM EST |
| 60.00 | 12.15 | 15.60 | 13.88 | 22.21 | 0.00 | 0.00% | 0.23 | 0 | 13 | 0.91 | 0.86 | 0.02 | -0.05 | 9/22/2025 | 10/14/2025 3:59:58 PM EST |
| 62.50 | 10.15 | 13.15 | 11.65 | 11.20 | 0.00 | 0.00% | 0.19 | 0 | 58 | 0.80 | 0.81 | 0.02 | -0.06 | 10/8/2025 | 10/14/2025 3:59:58 PM EST |
| 65.00 | 8.00 | 11.10 | 9.55 | 10.10 | 0.00 | 0.00% | 0.15 | 0 | 44 | 0.51 | 0.75 | 0.02 | -0.06 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 67.50 | 6.30 | 9.00 | 7.65 | 6.52 | 0.00 | 0.00% | 0.11 | 0 | 40 | 0.50 | 0.69 | 0.03 | -0.07 | 10/10/2025 | 10/14/2025 3:59:58 PM EST |
| 70.00 | 6.55 | 7.05 | 6.80 | 7.00 | 0.00 | 0.00% | 0.10 | 0 | 1,063 | 0.58 | 0.62 | 0.03 | -0.07 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 72.50 | 5.40 | 5.65 | 5.53 | 5.30 | 0.00 | 0.00% | 0.08 | 0 | 382 | 0.58 | 0.54 | 0.03 | -0.08 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 75.00 | 4.20 | 4.60 | 4.40 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 1,577 | 0.58 | 0.47 | 0.03 | -0.08 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 77.50 | 3.25 | 3.70 | 3.48 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 274 | 0.57 | 0.40 | 0.03 | -0.07 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 80.00 | 2.54 | 2.93 | 2.74 | 2.77 | 0.00 | 0.00% | 0.03 | 0 | 810 | 0.58 | 0.34 | 0.03 | -0.07 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 82.50 | 1.95 | 2.31 | 2.13 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 1,456 | 0.58 | 0.28 | 0.03 | -0.06 | 10/13/2025 | 10/14/2025 3:59:58 PM EST |
| 85.00 | 1.50 | 1.78 | 1.64 | 1.67 | 0.00 | 0.00% | 0.02 | 0 | 1,525 | 0.58 | 0.23 | 0.02 | -0.06 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 87.50 | 1.12 | 1.37 | 1.25 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 702 | 0.58 | 0.18 | 0.02 | -0.05 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 90.00 | 0.58 | 1.30 | 0.94 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 750 | 0.57 | 0.14 | 0.02 | -0.04 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 92.50 | 0.45 | 0.92 | 0.69 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.57 | 0.11 | 0.01 | -0.03 | 10/10/2025 | 10/14/2025 3:59:58 PM EST |
| 95.00 | 0.40 | 1.48 | 0.94 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 822 | 0.66 | 0.09 | 0.01 | -0.03 | 10/7/2025 | 10/14/2025 3:59:58 PM EST |
| 100.00 | 0.01 | 0.82 | 0.42 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 368 | 0.55 | 0.05 | 0.01 | -0.02 | 10/13/2025 | 10/14/2025 3:59:58 PM EST |
| 105.00 | 0.01 | 0.50 | 0.26 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,499 | 0.57 | 0.03 | 0.00 | -0.01 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.64 | 0.32 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.83 | 0.01 | 0.00 | -0.01 | 10/10/2025 | 10/14/2025 3:59:58 PM EST |
| 115.00 | 0.05 | 0.81 | 0.43 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.77 | 0.01 | 0.00 | 0.00 | 10/3/2025 | 10/14/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.68 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/14/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 2.14 | 1.07 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.36 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/14/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 2.00 | 1.00 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.16 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 10/14/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/14/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 2.14 | 1.07 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 2,006 | 1.88 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/14/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 2.16 | 1.08 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/14/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 2.18 | 1.09 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.60 | 0.00 | 0.00 | -0.01 | 9/10/2025 | 10/14/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.16 | -0.01 | 0.00 | -0.01 | 9/29/2025 | 10/14/2025 3:59:58 PM EST |
| 47.50 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.79 | -0.02 | 0.00 | -0.01 | 8/20/2025 | 10/14/2025 3:59:58 PM EST |
| 50.00 | 0.01 | 0.59 | 0.30 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.63 | -0.03 | 0.00 | -0.02 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 52.50 | 0.00 | 0.97 | 0.49 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.85 | -0.04 | 0.01 | -0.02 | 10/13/2025 | 10/14/2025 3:59:58 PM EST |
| 55.00 | 0.15 | 1.06 | 0.61 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 1,657 | 0.63 | -0.07 | 0.01 | -0.03 | 10/8/2025 | 10/14/2025 3:59:58 PM EST |
| 57.50 | 0.55 | 0.77 | 0.66 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 260 | 0.59 | -0.10 | 0.01 | -0.04 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 60.00 | 0.59 | 1.68 | 1.14 | 1.22 | 0.00 | 0.00% | 0.02 | 0 | 461 | 0.60 | -0.14 | 0.02 | -0.05 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 62.50 | 1.37 | 1.78 | 1.58 | 1.63 | 0.00 | 0.00% | 0.03 | 0 | 554 | 0.59 | -0.19 | 0.02 | -0.06 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 65.00 | 2.08 | 2.41 | 2.25 | 2.24 | 0.00 | 0.00% | 0.03 | 0 | 380 | 0.59 | -0.25 | 0.02 | -0.06 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 67.50 | 2.98 | 3.25 | 3.12 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 540 | 0.59 | -0.31 | 0.03 | -0.07 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 70.00 | 3.95 | 4.25 | 4.10 | 4.05 | 0.00 | 0.00% | 0.06 | 0 | 904 | 0.58 | -0.38 | 0.03 | -0.07 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 72.50 | 5.15 | 5.50 | 5.33 | 5.25 | 0.00 | 0.00% | 0.07 | 0 | 291 | 0.58 | -0.46 | 0.03 | -0.08 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 75.00 | 6.60 | 6.90 | 6.75 | 6.68 | 0.00 | 0.00% | 0.09 | 0 | 682 | 0.58 | -0.53 | 0.03 | -0.08 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 77.50 | 8.10 | 8.45 | 8.28 | 8.00 | 0.00 | 0.00% | 0.11 | 0 | 492 | 0.57 | -0.60 | 0.03 | -0.07 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 80.00 | 8.90 | 11.55 | 10.23 | 10.50 | 0.00 | 0.00% | 0.13 | 0 | 3,461 | 0.59 | -0.66 | 0.03 | -0.07 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 82.50 | 9.80 | 13.95 | 11.88 | 11.55 | 0.00 | 0.00% | 0.14 | 0 | 697 | 0.83 | -0.72 | 0.03 | -0.06 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 85.00 | 12.10 | 15.85 | 13.98 | 15.92 | 0.00 | 0.00% | 0.16 | 0 | 414 | 0.82 | -0.77 | 0.02 | -0.06 | 10/10/2025 | 10/14/2025 3:59:58 PM EST |
| 87.50 | 14.05 | 18.00 | 16.03 | 17.20 | 0.00 | 0.00% | 0.18 | 0 | 184 | 0.85 | -0.82 | 0.02 | -0.05 | 10/9/2025 | 10/14/2025 3:59:58 PM EST |
| 90.00 | 16.25 | 20.25 | 18.25 | 20.73 | 0.00 | 0.00% | 0.20 | 0 | 1,056 | 0.88 | -0.86 | 0.02 | -0.04 | 10/13/2025 | 10/14/2025 3:59:58 PM EST |
| 92.50 | 18.50 | 22.50 | 20.50 | 15.30 | 0.00 | 0.00% | 0.22 | 0 | 27 | 0.90 | -0.89 | 0.01 | -0.03 | 9/30/2025 | 10/14/2025 3:59:58 PM EST |
| 95.00 | 20.85 | 24.85 | 22.85 | 16.50 | 0.00 | 0.00% | 0.24 | 0 | 16 | 0.94 | -0.91 | 0.01 | -0.03 | 9/30/2025 | 10/14/2025 3:59:58 PM EST |
| 100.00 | 25.65 | 29.70 | 27.68 | 13.95 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.02 | -0.95 | 0.01 | -0.02 | 9/5/2025 | 10/14/2025 3:59:58 PM EST |
| 105.00 | 30.60 | 34.60 | 32.60 | % | 0.31 | 0 | 0 | 1.07 | -0.97 | 0.00 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 110.00 | 35.75 | 39.55 | 37.65 | 38.90 | 0.00 | 0.00% | 0.34 | 0 | 30 | 1.17 | -0.99 | 0.00 | -0.01 | 10/9/2025 | 10/14/2025 3:59:58 PM EST |
| 115.00 | 40.60 | 44.60 | 42.60 | % | 0.37 | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 10/14/2025 3:59:58 PM EST | |||
| 120.00 | 45.50 | 49.60 | 47.55 | 36.25 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/14/2025 3:59:58 PM EST |
| 125.00 | 50.50 | 54.60 | 52.55 | % | 0.42 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:58 PM EST | |||
| 130.00 | 55.50 | 59.60 | 57.55 | % | 0.44 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:58 PM EST |