Options Chain for ZILLOW GROUP INC CL A (ZG) - $69.92 as of 11/5/2025 1:12:00 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 | 38.50 | 42.10 | 40.30 | % | 1.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:59:07 AM EST | |||
| 35.00 | 33.50 | 37.20 | 35.35 | 51.40 | 0.00 | 0.00% | 1.01 | 0 | 3 | 1.68 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 11/5/2025 11:59:07 AM EST |
| 40.00 | 28.60 | 32.20 | 30.40 | 30.28 | 0.00 | 0.00% | 0.76 | 0 | 4 | 1.40 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/5/2025 11:59:07 AM EST |
| 45.00 | 24.00 | 27.30 | 25.65 | 42.20 | 0.00 | 0.00% | 0.57 | 0 | 3 | 1.18 | 1.00 | 0.00 | -0.01 | 9/8/2025 | 11/5/2025 11:59:07 AM EST |
| 50.00 | 19.10 | 22.40 | 20.75 | 23.25 | 0.00 | 0.00% | 0.41 | 0 | 5 | 0.98 | 0.99 | 0.00 | -0.02 | 10/22/2025 | 11/5/2025 11:59:07 AM EST |
| 55.00 | 14.40 | 17.60 | 16.00 | 16.35 | 0.00 | 0.00% | 0.29 | 0 | 7 | 0.81 | 0.95 | 0.01 | -0.03 | 10/7/2025 | 11/5/2025 11:59:07 AM EST |
| 60.00 | 10.30 | 12.30 | 11.30 | 11.73 | 0.00 | 0.00% | 0.19 | 0 | 14 | 0.56 | 0.88 | 0.02 | -0.04 | 11/4/2025 | 11/5/2025 11:59:07 AM EST |
| 65.00 | 6.60 | 8.50 | 7.55 | 10.00 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.40 | 0.75 | 0.03 | -0.05 | 10/21/2025 | 11/5/2025 11:59:07 AM EST |
| 70.00 | 3.80 | 5.20 | 4.50 | 5.20 | 0.00 | 0.00% | 0.06 | 0 | 60 | 0.42 | 0.57 | 0.04 | -0.06 | 11/3/2025 | 11/5/2025 11:59:07 AM EST |
| 75.00 | 2.35 | 2.65 | 2.50 | 2.36 | -1.04 | -30.59% | 0.03 | 1 | 4,412 | 0.41 | 0.38 | 0.04 | -0.05 | 11/5/2025 | 11/5/2025 11:59:07 AM EST |
| 80.00 | 0.50 | 2.35 | 1.43 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 137 | 0.43 | 0.22 | 0.03 | -0.04 | 11/3/2025 | 11/5/2025 11:59:07 AM EST |
| 85.00 | 0.25 | 1.05 | 0.65 | 0.65 | 0.00 | 0.00% | 0.01 | 1 | 227 | 0.42 | 0.12 | 0.02 | -0.02 | 11/5/2025 | 11/5/2025 11:59:07 AM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.51 | 0.05 | 0.01 | -0.01 | 11/4/2025 | 11/5/2025 11:59:07 AM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.55 | 0.02 | 0.01 | -0.01 | 11/4/2025 | 11/5/2025 11:59:07 AM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.95 | 0.01 | 0.00 | 0.00 | 11/3/2025 | 11/5/2025 11:59:07 AM EST |
| 105.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.97 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/5/2025 11:59:07 AM EST |
| 110.00 | 0.00 | 1.95 | 0.98 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.08 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/5/2025 11:59:07 AM EST |
| 115.00 | 0.00 | 1.70 | 0.85 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.10 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/5/2025 11:59:07 AM EST |
| 120.00 | 0.00 | 1.20 | 0.60 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.07 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/5/2025 11:59:07 AM EST |
| 125.00 | 0.00 | 1.70 | 0.85 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.23 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/5/2025 11:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 11/5/2025 11:59:07 AM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.22 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 11/5/2025 11:59:07 AM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.04 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 11/5/2025 11:59:07 AM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.88 | 0.00 | 0.00 | -0.01 | 9/18/2025 | 11/5/2025 11:59:07 AM EST |
| 50.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.74 | -0.01 | 0.00 | -0.02 | 10/21/2025 | 11/5/2025 11:59:07 AM EST |
| 55.00 | 0.00 | 0.85 | 0.43 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.64 | -0.05 | 0.01 | -0.03 | 11/4/2025 | 11/5/2025 11:59:07 AM EST |
| 60.00 | 0.00 | 1.55 | 0.78 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.59 | -0.12 | 0.02 | -0.04 | 10/29/2025 | 11/5/2025 11:59:07 AM EST |
| 65.00 | 0.30 | 3.30 | 1.80 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 85 | 0.42 | -0.25 | 0.03 | -0.05 | 11/4/2025 | 11/5/2025 11:59:07 AM EST |
| 70.00 | 3.50 | 4.00 | 3.75 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 186 | 0.44 | -0.43 | 0.04 | -0.06 | 11/4/2025 | 11/5/2025 11:59:07 AM EST |
| 75.00 | 4.90 | 7.20 | 6.05 | 5.70 | 0.00 | 0.00% | 0.08 | 0 | 104 | 0.35 | -0.62 | 0.04 | -0.05 | 10/24/2025 | 11/5/2025 11:59:07 AM EST |
| 80.00 | 8.90 | 12.20 | 10.55 | 10.30 | -0.30 | -2.83% | 0.13 | 3 | 248 | 0.65 | -0.78 | 0.03 | -0.04 | 11/5/2025 | 11/5/2025 11:59:07 AM EST |
| 85.00 | 13.30 | 16.50 | 14.90 | 12.14 | 0.00 | 0.00% | 0.18 | 0 | 53 | 0.70 | -0.88 | 0.02 | -0.02 | 10/27/2025 | 11/5/2025 11:59:07 AM EST |
| 90.00 | 18.10 | 21.30 | 19.70 | 16.70 | 0.00 | 0.00% | 0.22 | 0 | 13 | 0.79 | -0.95 | 0.01 | -0.01 | 10/27/2025 | 11/5/2025 11:59:07 AM EST |
| 95.00 | 23.10 | 26.70 | 24.90 | 12.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.96 | -0.98 | 0.01 | -0.01 | 9/8/2025 | 11/5/2025 11:59:07 AM EST |
| 100.00 | 28.10 | 31.70 | 29.90 | 16.06 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.06 | -0.99 | 0.00 | 0.00 | 9/18/2025 | 11/5/2025 11:59:07 AM EST |
| 105.00 | 33.10 | 36.70 | 34.90 | % | 0.33 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:59:07 AM EST | |||
| 110.00 | 38.10 | 41.70 | 39.90 | % | 0.36 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:59:07 AM EST | |||
| 115.00 | 43.10 | 46.70 | 44.90 | % | 0.39 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:59:07 AM EST | |||
| 120.00 | 48.10 | 51.70 | 49.90 | % | 0.42 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:59:07 AM EST | |||
| 125.00 | 53.10 | 56.70 | 54.90 | % | 0.44 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:59:07 AM EST |