Options Chain for ZILLOW GROUP INC CL C CAP STK (Z) - $30.33 as of 11/6/2026 8:43:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.30 | 17.40 | 15.35 | 18.60 | 0.00 | 0.00% | 1.02 | 0 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 11/5/2026 4:00:02 PM EST |
| 17.50 | 10.80 | 14.20 | 12.50 | 16.20 | 0.00 | 0.00% | 0.71 | 0 | 2 | 1.82 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 11/5/2026 4:00:02 PM EST |
| 20.00 | 9.10 | 11.80 | 10.45 | 13.70 | 0.00 | 0.00% | 0.52 | 0 | 46 | 1.53 | 0.97 | 0.01 | -0.01 | 10/22/2026 | 11/5/2026 4:00:02 PM EST |
| 22.50 | 6.90 | 9.50 | 8.20 | 6.19 | 0.00 | 0.00% | 0.36 | 0 | 11 | 1.37 | 0.92 | 0.02 | -0.01 | 9/28/2026 | 11/5/2026 4:00:02 PM EST |
| 25.00 | 4.60 | 7.40 | 6.00 | 9.45 | 0.00 | 0.00% | 0.24 | 0 | 51 | 1.19 | 0.84 | 0.04 | -0.02 | 9/8/2026 | 11/5/2026 4:00:02 PM EST |
| 27.50 | 2.90 | 4.80 | 3.85 | 5.55 | 0.00 | 0.00% | 0.14 | 0 | 64 | 0.55 | 0.71 | 0.06 | -0.02 | 10/22/2026 | 11/5/2026 4:00:02 PM EST |
| 30.00 | 2.35 | 3.40 | 2.88 | 2.85 | 0.00 | 0.00% | 0.10 | 0 | 364 | 0.66 | 0.56 | 0.06 | -0.03 | 11/5/2026 | 11/5/2026 4:00:02 PM EST |
| 32.50 | 0.80 | 2.35 | 1.58 | 3.92 | 0.00 | 0.00% | 0.05 | 0 | 987 | 0.58 | 0.41 | 0.06 | -0.03 | 11/4/2026 | 11/5/2026 4:00:02 PM EST |
| 35.00 | 0.70 | 1.50 | 1.10 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 724 | 0.63 | 0.28 | 0.05 | -0.02 | 11/5/2026 | 11/5/2026 4:00:02 PM EST |
| 37.50 | 0.30 | 0.80 | 0.55 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 272 | 0.59 | 0.18 | 0.04 | -0.02 | 11/5/2026 | 11/5/2026 4:00:02 PM EST |
| 40.00 | 0.30 | 0.65 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 332 | 0.67 | 0.11 | 0.03 | -0.01 | 11/5/2026 | 11/5/2026 4:00:02 PM EST |
| 42.50 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.75 | 0.07 | 0.02 | -0.01 | 11/5/2026 | 11/5/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.91 | 0.04 | 0.01 | -0.01 | 11/4/2026 | 11/5/2026 4:00:02 PM EST |
| 47.50 | 0.00 | 0.50 | 0.25 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.97 | 0.02 | 0.01 | 0.00 | 11/4/2026 | 11/5/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 149 | 1.24 | 0.01 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 4:00:02 PM EST |
| 52.50 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 148 | 1.46 | 0.01 | 0.00 | 0.00 | 10/27/2026 | 11/5/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.53 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/5/2026 4:00:02 PM EST |
| 57.50 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.73 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 11/5/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 124 | 1.94 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 11/5/2026 4:00:02 PM EST |
| 62.50 | 0.00 | 1.25 | 0.63 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.69 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 11/5/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 2.05 | 1.03 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 60 | 2.03 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 11/5/2026 4:00:02 PM EST |
| 67.50 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.12 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 11/5/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.90 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/5/2026 4:00:02 PM EST |
| 72.50 | 0.00 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.99 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 11/5/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 1.40 | 0.70 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 108 | 2.02 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 11/5/2026 4:00:02 PM EST |
| 77.50 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.44 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 11/5/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.14 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 11/5/2026 4:00:02 PM EST |
| 82.50 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.42 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 11/5/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 1.65 | 0.83 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.28 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 11/5/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.25 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 11/5/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.46 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 11/5/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.69 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 11/5/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 1.60 | 0.80 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.55 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 11/5/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.81 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/5/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.88 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 11/5/2026 4:00:02 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:02 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 18 | 2.15 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/5/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 842 | 0.85 | -0.03 | 0.01 | -0.01 | 11/2/2026 | 11/5/2026 4:00:02 PM EST |
| 22.50 | 0.20 | 0.45 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 169 | 0.69 | -0.08 | 0.02 | -0.01 | 11/5/2026 | 11/5/2026 4:00:02 PM EST |
| 25.00 | 0.55 | 0.85 | 0.70 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 1,154 | 0.66 | -0.16 | 0.04 | -0.02 | 11/5/2026 | 11/5/2026 4:00:02 PM EST |
| 27.50 | 1.10 | 1.45 | 1.28 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 339 | 0.61 | -0.29 | 0.06 | -0.02 | 11/5/2026 | 11/5/2026 4:00:02 PM EST |
| 30.00 | 2.10 | 2.80 | 2.45 | 2.37 | 0.00 | 0.00% | 0.08 | 0 | 457 | 0.63 | -0.44 | 0.06 | -0.03 | 11/5/2026 | 11/5/2026 4:00:02 PM EST |
| 32.50 | 3.50 | 4.30 | 3.90 | 3.87 | 0.00 | 0.00% | 0.12 | 0 | 860 | 0.63 | -0.59 | 0.06 | -0.03 | 11/5/2026 | 11/5/2026 4:00:02 PM EST |
| 35.00 | 4.70 | 6.70 | 5.70 | 5.70 | 0.00 | 0.00% | 0.16 | 0 | 373 | 0.87 | -0.72 | 0.05 | -0.02 | 11/5/2026 | 11/5/2026 4:00:02 PM EST |
| 37.50 | 6.60 | 9.10 | 7.85 | 5.15 | 0.00 | 0.00% | 0.21 | 0 | 43 | 1.01 | -0.82 | 0.04 | -0.02 | 11/4/2026 | 11/5/2026 4:00:02 PM EST |
| 40.00 | 8.70 | 11.40 | 10.05 | 8.30 | 0.00 | 0.00% | 0.25 | 0 | 99 | 1.09 | -0.89 | 0.03 | -0.01 | 11/4/2026 | 11/5/2026 4:00:02 PM EST |
| 42.50 | 10.70 | 13.80 | 12.25 | 14.50 | 0.00 | 0.00% | 0.29 | 0 | 1,752 | 1.18 | -0.93 | 0.02 | -0.01 | 10/8/2026 | 11/5/2026 4:00:02 PM EST |
| 45.00 | 13.00 | 15.80 | 14.40 | 13.14 | 0.00 | 0.00% | 0.32 | 0 | 24 | 1.13 | -0.96 | 0.01 | -0.01 | 10/27/2026 | 11/5/2026 4:00:02 PM EST |
| 47.50 | 15.50 | 19.40 | 17.45 | 15.55 | 0.00 | 0.00% | 0.37 | 0 | 9 | 1.57 | -0.98 | 0.01 | 0.00 | 9/9/2026 | 11/5/2026 4:00:02 PM EST |
| 50.00 | 18.00 | 21.90 | 19.95 | 19.70 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.66 | -0.99 | 0.00 | 0.00 | 9/22/2026 | 11/5/2026 4:00:02 PM EST |
| 52.50 | 21.00 | 24.40 | 22.70 | % | 0.43 | 0 | 0 | 1.75 | -0.99 | 0.00 | 0.00 | 11/5/2026 4:00:02 PM EST | |||
| 55.00 | 23.50 | 26.90 | 25.20 | 22.70 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 11/5/2026 4:00:02 PM EST |
| 57.50 | 26.00 | 29.40 | 27.70 | 23.62 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 11/5/2026 4:00:02 PM EST |
| 60.00 | 28.50 | 31.90 | 30.20 | 25.30 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 11/5/2026 4:00:02 PM EST |
| 62.50 | 31.00 | 34.40 | 32.70 | % | 0.52 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:02 PM EST | |||
| 65.00 | 33.00 | 36.90 | 34.95 | 34.90 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 11/5/2026 4:00:02 PM EST |
| 67.50 | 35.50 | 39.40 | 37.45 | % | 0.55 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:02 PM EST | |||
| 70.00 | 37.80 | 41.90 | 39.85 | 38.00 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 11/5/2026 4:00:02 PM EST |
| 72.50 | 40.30 | 44.40 | 42.35 | 42.22 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 11/5/2026 4:00:02 PM EST |
| 75.00 | 43.50 | 46.90 | 45.20 | % | 0.60 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:02 PM EST | |||
| 77.50 | 45.30 | 49.40 | 47.35 | % | 0.61 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:02 PM EST | |||
| 80.00 | 47.80 | 51.90 | 49.85 | % | 0.62 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:02 PM EST | |||
| 82.50 | 50.30 | 54.40 | 52.35 | % | 0.63 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:02 PM EST | |||
| 85.00 | 52.80 | 56.90 | 54.85 | % | 0.65 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:02 PM EST | |||
| 90.00 | 57.80 | 61.90 | 59.85 | % | 0.67 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:02 PM EST | |||
| 95.00 | 62.80 | 66.90 | 64.85 | % | 0.68 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:02 PM EST | |||
| 100.00 | 67.80 | 71.90 | 69.85 | % | 0.70 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:02 PM EST | |||
| 105.00 | 72.80 | 76.90 | 74.85 | % | 0.71 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:02 PM EST | |||
| 110.00 | 77.80 | 81.90 | 79.85 | % | 0.73 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:02 PM EST | |||
| 115.00 | 82.80 | 86.90 | 84.85 | % | 0.74 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:02 PM EST |