Options Chain for ZILLOW GROUP INC CL A (ZG) - $33.43 as of 10/27/2026 5:38:57 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 | 16.10 | 20.30 | 18.20 | % | 1.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 17.50 | 13.60 | 17.80 | 15.70 | % | 0.90 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 20.00 | 12.80 | 14.30 | 13.55 | 12.60 | 0.00 | 0.00% | 0.68 | 0 | 7 | 1.31 | 0.98 | 0.00 | -0.01 | 9/10/2026 | 10/27/2026 3:59:57 PM EST |
| 22.50 | 10.40 | 11.90 | 11.15 | 7.57 | 0.00 | 0.00% | 0.50 | 0 | 15 | 1.11 | 0.95 | 0.01 | -0.01 | 10/8/2026 | 10/27/2026 3:59:57 PM EST |
| 25.00 | 8.30 | 9.70 | 9.00 | 9.30 | 0.00 | 0.00% | 0.36 | 0 | 7 | 0.98 | 0.90 | 0.02 | -0.02 | 10/22/2026 | 10/27/2026 3:59:57 PM EST |
| 30.00 | 4.50 | 5.50 | 5.00 | 5.39 | 0.00 | 0.00% | 0.17 | 0 | 164 | 0.63 | 0.72 | 0.04 | -0.03 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 35.00 | 2.00 | 2.75 | 2.38 | 2.37 | -0.03 | -1.25% | 0.07 | 4 | 155 | 0.60 | 0.47 | 0.05 | -0.03 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 40.00 | 0.45 | 1.65 | 1.05 | 1.08 | 0.00 | 0.00% | 0.03 | 0 | 238 | 0.60 | 0.27 | 0.04 | -0.03 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 45.00 | 0.10 | 0.60 | 0.35 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 177 | 0.56 | 0.14 | 0.03 | -0.02 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 50.00 | 0.05 | 0.30 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.60 | 0.06 | 0.02 | -0.01 | 10/23/2026 | 10/27/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.72 | 0.03 | 0.01 | -0.01 | 9/24/2026 | 10/27/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 661 | 0.76 | 0.01 | 0.00 | 0.00 | 9/15/2026 | 10/27/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.90 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 10/27/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.41 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 10/27/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.05 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/27/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.12 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/27/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 10/27/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.24 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 10/27/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.29 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 10/27/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.26 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 10/27/2026 3:59:57 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 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.86 | -0.02 | 0.00 | -0.01 | 10/14/2026 | 10/27/2026 3:59:57 PM EST |
| 22.50 | 0.10 | 0.30 | 0.20 | 0.25 | -0.04 | -13.80% | 0.01 | 65 | 729 | 0.71 | -0.05 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 25.00 | 0.20 | 0.70 | 0.45 | 0.38 | -0.05 | -11.63% | 0.02 | 36 | 590 | 0.66 | -0.10 | 0.02 | -0.02 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 30.00 | 1.10 | 2.30 | 1.70 | 1.50 | +0.06 | +4.17% | 0.06 | 1 | 66 | 0.66 | -0.28 | 0.04 | -0.03 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 35.00 | 3.70 | 4.70 | 4.20 | 3.96 | +0.86 | +27.75% | 0.12 | 1 | 223 | 0.66 | -0.53 | 0.05 | -0.03 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 40.00 | 5.60 | 8.00 | 6.80 | 11.50 | 0.00 | 0.00% | 0.17 | 0 | 92 | 0.71 | -0.73 | 0.04 | -0.03 | 10/13/2026 | 10/27/2026 3:59:57 PM EST |
| 45.00 | 11.10 | 12.50 | 11.80 | 9.20 | 0.00 | 0.00% | 0.26 | 0 | 9 | 0.79 | -0.86 | 0.03 | -0.02 | 8/28/2026 | 10/27/2026 3:59:57 PM EST |
| 50.00 | 15.90 | 17.30 | 16.60 | 18.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.89 | -0.94 | 0.02 | -0.01 | 8/6/2026 | 10/27/2026 3:59:57 PM EST |
| 55.00 | 19.80 | 24.00 | 21.90 | 21.25 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.52 | -0.97 | 0.01 | -0.01 | 8/11/2026 | 10/27/2026 3:59:57 PM EST |
| 60.00 | 24.80 | 29.00 | 26.90 | 30.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.66 | -0.99 | 0.00 | 0.00 | 6/25/2026 | 10/27/2026 3:59:57 PM EST |
| 65.00 | 29.80 | 34.00 | 31.90 | 29.20 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 10/27/2026 3:59:57 PM EST |
| 70.00 | 34.80 | 39.00 | 36.90 | 33.95 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 10/27/2026 3:59:57 PM EST |
| 75.00 | 39.80 | 44.00 | 41.90 | % | 0.56 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 80.00 | 44.80 | 49.00 | 46.90 | % | 0.59 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 85.00 | 49.80 | 54.00 | 51.90 | % | 0.61 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 90.00 | 54.80 | 59.00 | 56.90 | % | 0.63 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 95.00 | 59.80 | 64.00 | 61.90 | % | 0.65 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 100.00 | 64.80 | 69.00 | 66.90 | % | 0.67 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST |