Options Chain for ZILLOW GROUP INC CL C CAP STK (Z) - $75.49 as of 12/12/2025 8:53:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 56.85 | 59.60 | 58.23 | 55.87 | 0.00 | 0.00% | 3.33 | 0 | 2 | 8.24 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 9:58:58 AM EST |
| 20.00 | 54.35 | 57.10 | 55.73 | 54.26 | 0.00 | 0.00% | 2.79 | 0 | 1 | 7.47 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/12/2025 9:58:58 AM EST |
| 22.50 | 51.85 | 54.60 | 53.23 | 51.67 | 0.00 | 0.00% | 2.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/12/2025 9:58:58 AM EST |
| 25.00 | 49.50 | 52.10 | 50.80 | % | 2.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:58 AM EST | |||
| 27.50 | 46.80 | 49.70 | 48.25 | % | 1.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:58 AM EST | |||
| 30.00 | 44.25 | 47.10 | 45.68 | 48.00 | 0.00 | 0.00% | 1.52 | 0 | 34 | 5.27 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/12/2025 9:58:58 AM EST |
| 32.50 | 42.05 | 44.55 | 43.30 | 34.33 | 0.00 | 0.00% | 1.33 | 0 | 7 | 4.81 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 12/12/2025 9:58:58 AM EST |
| 35.00 | 39.50 | 42.05 | 40.78 | 39.25 | 0.00 | 0.00% | 1.17 | 0 | 22 | 4.43 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 9:58:58 AM EST |
| 37.50 | 36.75 | 39.55 | 38.15 | 50.65 | 0.00 | 0.00% | 1.02 | 0 | 144 | 4.08 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 12/12/2025 9:58:58 AM EST |
| 40.00 | 34.50 | 37.05 | 35.78 | 41.20 | 0.00 | 0.00% | 0.89 | 0 | 14 | 3.75 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 12/12/2025 9:58:58 AM EST |
| 42.50 | 31.75 | 34.55 | 33.15 | 31.66 | 0.00 | 0.00% | 0.78 | 0 | 31 | 3.44 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 9:58:58 AM EST |
| 45.00 | 29.35 | 32.05 | 30.70 | 29.17 | 0.00 | 0.00% | 0.68 | 0 | 160 | 3.14 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/12/2025 9:58:58 AM EST |
| 47.50 | 26.75 | 29.55 | 28.15 | 28.04 | 0.00 | 0.00% | 0.59 | 0 | 47 | 2.87 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 9:58:58 AM EST |
| 50.00 | 24.55 | 26.75 | 25.65 | 26.61 | 0.00 | 0.00% | 0.51 | 0 | 92 | 2.43 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:58:58 AM EST |
| 52.50 | 22.05 | 24.55 | 23.30 | 24.46 | 0.00 | 0.00% | 0.44 | 0 | 74 | 2.36 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 12/12/2025 9:58:58 AM EST |
| 55.00 | 19.70 | 22.05 | 20.88 | 14.50 | 0.00 | 0.00% | 0.38 | 0 | 662 | 2.12 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 9:58:58 AM EST |
| 57.50 | 17.05 | 19.50 | 18.28 | 18.40 | 0.00 | 0.00% | 0.32 | 0 | 45 | 1.87 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 9:58:58 AM EST |
| 60.00 | 14.70 | 17.10 | 15.90 | 13.11 | 0.00 | 0.00% | 0.27 | 0 | 1,090 | 1.69 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:58:58 AM EST |
| 62.50 | 12.30 | 14.60 | 13.45 | 12.95 | 0.00 | 0.00% | 0.22 | 0 | 231 | 1.48 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:58:58 AM EST |
| 65.00 | 9.75 | 12.05 | 10.90 | 9.45 | 0.00 | 0.00% | 0.17 | 0 | 189 | 1.24 | 0.99 | 0.01 | -0.03 | 12/10/2025 | 12/12/2025 9:58:58 AM EST |
| 67.50 | 7.55 | 9.35 | 8.45 | 7.49 | 0.00 | 0.00% | 0.13 | 0 | 171 | 0.96 | 0.97 | 0.01 | -0.06 | 11/25/2025 | 12/12/2025 9:58:58 AM EST |
| 70.00 | 5.30 | 6.60 | 5.95 | 6.45 | 0.00 | 0.00% | 0.09 | 0 | 2,791 | 0.78 | 0.90 | 0.04 | -0.15 | 12/11/2025 | 12/12/2025 9:58:58 AM EST |
| 72.50 | 2.77 | 4.30 | 3.54 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 568 | 0.54 | 0.80 | 0.06 | -0.18 | 12/11/2025 | 12/12/2025 9:58:58 AM EST |
| 75.00 | 1.61 | 2.18 | 1.90 | 1.76 | -0.34 | -16.19% | 0.03 | 24 | 3,332 | 0.37 | 0.61 | 0.09 | -0.18 | 12/12/2025 | 12/12/2025 9:58:58 AM EST |
| 77.50 | 0.60 | 1.09 | 0.85 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1,773 | 0.39 | 0.39 | 0.09 | -0.15 | 12/11/2025 | 12/12/2025 9:58:58 AM EST |
| 80.00 | 0.10 | 0.80 | 0.45 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 5,115 | 0.38 | 0.20 | 0.06 | -0.10 | 12/11/2025 | 12/12/2025 9:58:58 AM EST |
| 82.50 | 0.00 | 0.40 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,449 | 0.53 | 0.08 | 0.03 | -0.05 | 12/9/2025 | 12/12/2025 9:58:58 AM EST |
| 85.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4,733 | 0.51 | 0.03 | 0.01 | -0.02 | 12/11/2025 | 12/12/2025 9:58:58 AM EST |
| 87.50 | 0.00 | 0.18 | 0.09 | 0.19 | +0.15 | +375.00% | 0.00 | 5 | 326 | 0.64 | 0.01 | 0.00 | -0.01 | 12/12/2025 | 12/12/2025 9:58:58 AM EST |
| 90.00 | 0.00 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5,339 | 0.72 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 9:58:58 AM EST |
| 92.50 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.81 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 9:58:58 AM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 419 | 1.27 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 9:58:58 AM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 399 | 1.05 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 9:58:58 AM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.65 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 9:58:58 AM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.82 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 9:58:58 AM EST |
| 115.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.97 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 9:58:58 AM EST |
| 120.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 149 | 2.12 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 9:58:58 AM EST |
| 125.00 | 0.00 | 0.16 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 377 | 2.25 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/12/2025 9:58:58 AM EST |
| 130.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.82 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/12/2025 9:58:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/12/2025 9:58:58 AM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 12/12/2025 9:58:58 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 12/12/2025 9:58:58 AM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.96 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 12/12/2025 9:58:58 AM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.66 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 12/12/2025 9:58:58 AM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 201 | 2.49 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/12/2025 9:58:58 AM EST |
| 32.50 | 0.00 | 0.07 | 0.04 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 80 | 3.97 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 12/12/2025 9:58:58 AM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 242 | 2.10 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 12/12/2025 9:58:58 AM EST |
| 37.50 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 84 | 3.38 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 9:58:58 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 379 | 3.11 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/12/2025 9:58:58 AM EST |
| 42.50 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.94 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/12/2025 9:58:58 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 73 | 2.62 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:58:58 AM EST |
| 47.50 | 0.01 | 0.03 | 0.02 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.30 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/12/2025 9:58:58 AM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 260 | 1.24 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:58:58 AM EST |
| 52.50 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.98 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 9:58:58 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 147 | 1.78 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 9:58:58 AM EST |
| 57.50 | 0.01 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 343 | 1.17 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:58:58 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 467 | 1.40 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:58:58 AM EST |
| 62.50 | 0.01 | 0.74 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,052 | 0.88 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:58:58 AM EST |
| 65.00 | 0.02 | 0.18 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 903 | 0.61 | -0.01 | 0.01 | -0.03 | 12/11/2025 | 12/12/2025 9:58:58 AM EST |
| 67.50 | 0.00 | 0.60 | 0.30 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 664 | 0.79 | -0.03 | 0.01 | -0.06 | 12/11/2025 | 12/12/2025 9:58:58 AM EST |
| 70.00 | 0.10 | 0.52 | 0.31 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 2,357 | 0.49 | -0.10 | 0.04 | -0.15 | 12/11/2025 | 12/12/2025 9:58:58 AM EST |
| 72.50 | 0.49 | 1.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1,571 | 0.45 | -0.20 | 0.06 | -0.18 | 12/11/2025 | 12/12/2025 9:58:58 AM EST |
| 75.00 | 1.20 | 1.97 | 1.59 | 1.39 | -0.04 | -2.80% | 0.02 | 4 | 1,308 | 0.44 | -0.39 | 0.09 | -0.18 | 12/12/2025 | 12/12/2025 9:58:58 AM EST |
| 77.50 | 2.00 | 3.40 | 2.70 | 2.67 | 0.00 | 0.00% | 0.03 | 0 | 431 | 0.56 | -0.61 | 0.09 | -0.15 | 12/11/2025 | 12/12/2025 9:58:58 AM EST |
| 80.00 | 3.80 | 5.50 | 4.65 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 313 | 0.65 | -0.80 | 0.06 | -0.10 | 12/11/2025 | 12/12/2025 9:58:58 AM EST |
| 82.50 | 6.40 | 7.85 | 7.13 | 7.15 | -2.50 | -25.91% | 0.09 | 33 | 192 | 0.72 | -0.92 | 0.03 | -0.05 | 12/12/2025 | 12/12/2025 9:58:58 AM EST |
| 85.00 | 8.40 | 10.50 | 9.45 | 16.45 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.82 | -0.97 | 0.01 | -0.02 | 11/20/2025 | 12/12/2025 9:58:58 AM EST |
| 87.50 | 10.50 | 12.90 | 11.70 | 18.95 | 0.00 | 0.00% | 0.13 | 0 | 42 | 1.06 | -0.99 | 0.00 | -0.01 | 11/20/2025 | 12/12/2025 9:58:58 AM EST |
| 90.00 | 13.00 | 15.40 | 14.20 | 22.30 | 0.00 | 0.00% | 0.16 | 0 | 104 | 1.19 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 9:58:58 AM EST |
| 92.50 | 15.50 | 17.90 | 16.70 | 16.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 12/12/2025 9:58:58 AM EST |
| 95.00 | 18.00 | 20.40 | 19.20 | 17.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 12/12/2025 9:58:58 AM EST |
| 100.00 | 22.90 | 25.50 | 24.20 | 16.77 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 12/12/2025 9:58:58 AM EST |
| 105.00 | 27.80 | 30.70 | 29.25 | 31.65 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 12/12/2025 9:58:58 AM EST |
| 110.00 | 32.80 | 35.70 | 34.25 | 20.69 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 12/12/2025 9:58:58 AM EST |
| 115.00 | 37.80 | 40.70 | 39.25 | % | 0.34 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:58 AM EST | |||
| 120.00 | 42.80 | 45.70 | 44.25 | 36.25 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 12/12/2025 9:58:58 AM EST |
| 125.00 | 47.80 | 50.70 | 49.25 | % | 0.39 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:58 AM EST | |||
| 130.00 | 52.90 | 55.50 | 54.20 | % | 0.42 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:58 AM EST |