Options Chain for ZILLOW GROUP INC CL C CAP STK (Z) - $32.05 as of 10/27/2026 10:07:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.00 | 19.20 | 17.10 | 18.60 | 0.00 | 0.00% | 1.14 | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 4:00:08 PM EST |
| 17.50 | 12.60 | 16.60 | 14.60 | 16.20 | 0.00 | 0.00% | 0.83 | 0 | 2 | 1.98 | 0.99 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 4:00:08 PM EST |
| 20.00 | 10.50 | 13.80 | 12.15 | 13.70 | 0.00 | 0.00% | 0.61 | 0 | 46 | 1.54 | 0.98 | 0.01 | -0.01 | 10/22/2026 | 10/27/2026 4:00:08 PM EST |
| 22.50 | 8.70 | 11.00 | 9.85 | 6.19 | 0.00 | 0.00% | 0.44 | 0 | 11 | 1.16 | 0.94 | 0.01 | -0.01 | 9/28/2026 | 10/27/2026 4:00:08 PM EST |
| 25.00 | 6.50 | 8.90 | 7.70 | 9.45 | 0.00 | 0.00% | 0.31 | 0 | 51 | 1.04 | 0.87 | 0.03 | -0.02 | 9/8/2026 | 10/27/2026 4:00:08 PM EST |
| 27.50 | 4.70 | 6.90 | 5.80 | 5.55 | 0.00 | 0.00% | 0.21 | 0 | 64 | 0.57 | 0.78 | 0.04 | -0.02 | 10/22/2026 | 10/27/2026 4:00:08 PM EST |
| 30.00 | 3.20 | 5.00 | 4.10 | 4.30 | 0.00 | 0.00% | 0.14 | 0 | 362 | 0.62 | 0.66 | 0.05 | -0.03 | 10/26/2026 | 10/27/2026 4:00:08 PM EST |
| 32.50 | 2.75 | 2.95 | 2.85 | 2.85 | -0.65 | -18.58% | 0.09 | 12 | 930 | 0.62 | 0.53 | 0.05 | -0.03 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 35.00 | 1.80 | 2.10 | 1.95 | 1.90 | -0.05 | -2.57% | 0.06 | 22 | 774 | 0.63 | 0.40 | 0.05 | -0.03 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 37.50 | 0.90 | 1.65 | 1.28 | 1.10 | -0.15 | -12.00% | 0.03 | 17 | 273 | 0.62 | 0.30 | 0.05 | -0.03 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 40.00 | 0.55 | 0.85 | 0.70 | 0.75 | -0.05 | -6.25% | 0.02 | 46 | 297 | 0.59 | 0.21 | 0.04 | -0.02 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 42.50 | 0.40 | 1.00 | 0.70 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 141 | 0.68 | 0.14 | 0.03 | -0.02 | 10/26/2026 | 10/27/2026 4:00:08 PM EST |
| 45.00 | 0.10 | 0.75 | 0.43 | 0.30 | -0.33 | -52.39% | 0.01 | 5 | 148 | 0.64 | 0.10 | 0.02 | -0.01 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.88 | 0.06 | 0.02 | -0.01 | 10/22/2026 | 10/27/2026 4:00:08 PM EST |
| 50.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.83 | 0.04 | 0.01 | -0.01 | 10/23/2026 | 10/27/2026 4:00:08 PM EST |
| 52.50 | 0.00 | 0.35 | 0.18 | 0.10 | -0.07 | -41.18% | 0.00 | 5 | 148 | 0.84 | 0.02 | 0.01 | 0.00 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.84 | 0.02 | 0.01 | 0.00 | 10/23/2026 | 10/27/2026 4:00:08 PM EST |
| 57.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.89 | 0.01 | 0.00 | 0.00 | 9/30/2026 | 10/27/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.86 | 0.01 | 0.00 | 0.00 | 9/21/2026 | 10/27/2026 4:00:08 PM EST |
| 62.50 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.16 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/27/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 60 | 1.75 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/27/2026 4:00:08 PM EST |
| 67.50 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.45 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/27/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.28 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 4:00:08 PM EST |
| 72.50 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.46 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/27/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.48 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/27/2026 4:00:08 PM EST |
| 77.50 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.23 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 10/27/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.26 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/27/2026 4:00:08 PM EST |
| 82.50 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.08 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 10/27/2026 4:00:08 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.12 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/27/2026 4:00:08 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.19 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 10/27/2026 4:00:08 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.26 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 10/27/2026 4:00:08 PM EST |
| 100.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.08 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/27/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.39 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 10/27/2026 4:00:08 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.44 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.63 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 10/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 18 | 2.05 | -0.01 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:08 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 847 | 0.96 | -0.02 | 0.01 | -0.01 | 10/22/2026 | 10/27/2026 4:00:08 PM EST |
| 22.50 | 0.10 | 0.50 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 1 | 183 | 0.69 | -0.06 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 25.00 | 0.50 | 0.60 | 0.55 | 0.55 | +0.03 | +5.77% | 0.02 | 7 | 1,835 | 0.65 | -0.13 | 0.03 | -0.02 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 27.50 | 0.65 | 1.15 | 0.90 | 1.10 | +0.20 | +22.23% | 0.03 | 10 | 321 | 0.58 | -0.22 | 0.04 | -0.02 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 30.00 | 1.35 | 2.05 | 1.70 | 1.95 | +0.52 | +36.37% | 0.06 | 11 | 444 | 0.57 | -0.34 | 0.05 | -0.03 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 32.50 | 2.80 | 3.90 | 3.35 | 3.10 | +0.10 | +3.34% | 0.10 | 9 | 874 | 0.66 | -0.47 | 0.05 | -0.03 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 35.00 | 3.80 | 5.60 | 4.70 | 4.20 | 0.00 | 0.00% | 0.13 | 0 | 370 | 0.61 | -0.60 | 0.05 | -0.03 | 10/23/2026 | 10/27/2026 4:00:08 PM EST |
| 37.50 | 5.50 | 7.60 | 6.55 | 5.80 | 0.00 | 0.00% | 0.17 | 0 | 44 | 0.58 | -0.70 | 0.05 | -0.03 | 10/22/2026 | 10/27/2026 4:00:08 PM EST |
| 40.00 | 7.50 | 9.80 | 8.65 | 7.15 | 0.00 | 0.00% | 0.22 | 0 | 101 | 0.93 | -0.79 | 0.04 | -0.02 | 10/22/2026 | 10/27/2026 4:00:08 PM EST |
| 42.50 | 9.50 | 11.70 | 10.60 | 14.50 | 0.00 | 0.00% | 0.25 | 0 | 1,752 | 0.89 | -0.86 | 0.03 | -0.02 | 10/8/2026 | 10/27/2026 4:00:08 PM EST |
| 45.00 | 12.30 | 13.90 | 13.10 | 13.14 | +0.34 | +2.66% | 0.29 | 1 | 24 | 0.91 | -0.90 | 0.02 | -0.01 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 47.50 | 14.20 | 17.00 | 15.60 | 15.55 | 0.00 | 0.00% | 0.33 | 0 | 9 | 1.17 | -0.94 | 0.02 | -0.01 | 9/9/2026 | 10/27/2026 4:00:08 PM EST |
| 50.00 | 16.40 | 19.80 | 18.10 | 19.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.33 | -0.96 | 0.01 | -0.01 | 9/22/2026 | 10/27/2026 4:00:08 PM EST |
| 52.50 | 18.70 | 22.40 | 20.55 | % | 0.39 | 0 | 0 | 1.43 | -0.98 | 0.01 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 55.00 | 21.00 | 25.00 | 23.00 | 22.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.53 | -0.98 | 0.01 | 0.00 | 7/16/2026 | 10/27/2026 4:00:08 PM EST |
| 57.50 | 23.50 | 27.50 | 25.50 | 23.62 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.61 | -0.99 | 0.00 | 0.00 | 8/17/2026 | 10/27/2026 4:00:08 PM EST |
| 60.00 | 26.00 | 30.00 | 28.00 | 25.30 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.67 | -0.99 | 0.00 | 0.00 | 8/31/2026 | 10/27/2026 4:00:08 PM EST |
| 62.50 | 28.50 | 32.50 | 30.50 | % | 0.49 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 65.00 | 31.00 | 35.00 | 33.00 | 34.90 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 10/27/2026 4:00:08 PM EST |
| 67.50 | 33.50 | 37.50 | 35.50 | % | 0.53 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 70.00 | 36.00 | 40.00 | 38.00 | 38.00 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 10/27/2026 4:00:08 PM EST |
| 72.50 | 38.50 | 42.50 | 40.50 | 42.22 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 10/27/2026 4:00:08 PM EST |
| 75.00 | 41.00 | 45.00 | 43.00 | % | 0.57 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 77.50 | 43.50 | 47.50 | 45.50 | % | 0.59 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 80.00 | 46.00 | 50.00 | 48.00 | % | 0.60 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 82.50 | 48.50 | 52.50 | 50.50 | % | 0.61 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 85.00 | 51.00 | 55.00 | 53.00 | % | 0.62 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 90.00 | 56.00 | 60.00 | 58.00 | % | 0.64 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 95.00 | 61.00 | 65.00 | 63.00 | % | 0.66 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 100.00 | 66.00 | 70.00 | 68.00 | % | 0.68 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 105.00 | 71.00 | 75.00 | 73.00 | % | 0.70 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 110.00 | 76.00 | 80.00 | 78.00 | % | 0.71 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 115.00 | 81.00 | 85.00 | 83.00 | % | 0.72 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST |