Options Chain for ZILLOW GROUP INC CL A (ZG) - $72.46 as of 10/3/2025 3:37:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 43.50 | 46.20 | 44.85 | % | 1.50 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 35.00 | 38.60 | 40.00 | 39.30 | 26.10 | 0.00 | 0.00% | 1.12 | 0 | 2 | 1.71 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 10/3/2025 3:59:51 PM EST |
| 40.00 | 33.70 | 35.90 | 34.80 | 36.94 | 0.00 | 0.00% | 0.87 | 0 | 3 | 1.40 | 1.00 | 0.00 | -0.01 | 9/30/2025 | 10/3/2025 3:59:51 PM EST |
| 45.00 | 29.10 | 30.20 | 29.65 | % | 0.66 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 50.00 | 23.80 | 25.20 | 24.50 | 36.74 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.02 | 9/18/2025 | 10/3/2025 3:59:51 PM EST |
| 55.00 | 19.90 | 20.60 | 20.25 | 16.44 | 0.00 | 0.00% | 0.37 | 0 | 3 | 0.81 | 0.94 | 0.01 | -0.03 | 6/27/2025 | 10/3/2025 3:59:51 PM EST |
| 60.00 | 15.50 | 15.90 | 15.70 | 14.00 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.53 | 0.87 | 0.01 | -0.04 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 65.00 | 11.60 | 12.00 | 11.80 | 17.20 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.55 | 0.78 | 0.02 | -0.05 | 9/22/2025 | 10/3/2025 3:59:51 PM EST |
| 70.00 | 8.20 | 8.60 | 8.40 | 10.40 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.54 | 0.67 | 0.02 | -0.06 | 9/29/2025 | 10/3/2025 3:59:51 PM EST |
| 75.00 | 5.50 | 5.90 | 5.70 | 6.10 | +1.30 | +27.09% | 0.08 | 3 | 80 | 0.53 | 0.54 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 80.00 | 3.50 | 3.90 | 3.70 | 4.05 | +1.02 | +33.67% | 0.05 | 7 | 105 | 0.52 | 0.41 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 85.00 | 2.15 | 2.40 | 2.28 | 2.30 | +0.48 | +26.38% | 0.03 | 1 | 146 | 0.52 | 0.29 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 90.00 | 1.20 | 1.55 | 1.38 | 1.52 | +0.43 | +39.45% | 0.02 | 3 | 166 | 0.52 | 0.19 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 95.00 | 0.65 | 1.00 | 0.83 | 0.95 | +0.30 | +46.16% | 0.01 | 20 | 323 | 0.52 | 0.12 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.55 | 0.08 | 0.01 | -0.02 | 10/1/2025 | 10/3/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 1.40 | 0.70 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.56 | 0.05 | 0.01 | -0.01 | 9/25/2025 | 10/3/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.98 | 0.03 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.03 | 0.02 | 0.00 | -0.01 | 9/22/2025 | 10/3/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.09 | 0.01 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 10/3/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.58 | 0.00 | 0.00 | -0.01 | 6/23/2025 | 10/3/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 2.20 | 1.10 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.35 | -0.01 | 0.00 | -0.01 | 7/24/2025 | 10/3/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 2.30 | 1.15 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.16 | -0.02 | 0.00 | -0.02 | 9/26/2025 | 10/3/2025 3:59:51 PM EST |
| 55.00 | 0.40 | 0.65 | 0.53 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.60 | -0.06 | 0.01 | -0.03 | 10/1/2025 | 10/3/2025 3:59:51 PM EST |
| 60.00 | 0.90 | 1.10 | 1.00 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.56 | -0.13 | 0.01 | -0.04 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 65.00 | 1.85 | 2.10 | 1.98 | 2.86 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.55 | -0.22 | 0.02 | -0.05 | 10/1/2025 | 10/3/2025 3:59:51 PM EST |
| 70.00 | 3.50 | 3.70 | 3.60 | 3.44 | -1.56 | -31.20% | 0.05 | 2 | 33 | 0.54 | -0.33 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 75.00 | 5.70 | 6.10 | 5.90 | 5.60 | -1.67 | -22.98% | 0.08 | 1 | 100 | 0.53 | -0.46 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 80.00 | 8.60 | 9.00 | 8.80 | 10.75 | 0.00 | 0.00% | 0.11 | 0 | 43 | 0.52 | -0.59 | 0.03 | -0.06 | 10/1/2025 | 10/3/2025 3:59:51 PM EST |
| 85.00 | 12.30 | 12.70 | 12.50 | 10.10 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.52 | -0.71 | 0.02 | -0.05 | 9/22/2025 | 10/3/2025 3:59:51 PM EST |
| 90.00 | 16.40 | 16.90 | 16.65 | 13.60 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.53 | -0.81 | 0.02 | -0.04 | 9/22/2025 | 10/3/2025 3:59:51 PM EST |
| 95.00 | 20.70 | 21.50 | 21.10 | 11.48 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.51 | -0.88 | 0.01 | -0.03 | 9/18/2025 | 10/3/2025 3:59:51 PM EST |
| 100.00 | 24.00 | 26.70 | 25.35 | 17.08 | 0.00 | 0.00% | 0.25 | 0 | 7 | 0.59 | -0.92 | 0.01 | -0.02 | 9/19/2025 | 10/3/2025 3:59:51 PM EST |
| 105.00 | 29.00 | 31.90 | 30.45 | % | 0.29 | 0 | 0 | 0.81 | -0.95 | 0.01 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 110.00 | 34.70 | 36.60 | 35.65 | % | 0.32 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 115.00 | 39.70 | 41.20 | 40.45 | % | 0.35 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 120.00 | 43.90 | 46.80 | 45.35 | % | 0.38 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 125.00 | 48.70 | 51.20 | 49.95 | 38.30 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/3/2025 3:59:51 PM EST |