Options Chain for ZILLOW GROUP INC CL A (ZG) - $68.85 as of 12/26/2025 4:03:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 32.60 | 36.80 | 34.70 | 33.01 | 0.00 | 0.00% | 0.99 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 12/26/2025 3:59:52 PM EST |
| 40.00 | 27.70 | 31.90 | 29.80 | 28.39 | 0.00 | 0.00% | 0.74 | 0 | 3 | 1.36 | 0.99 | 0.00 | -0.01 | 10/10/2025 | 12/26/2025 3:59:52 PM EST |
| 45.00 | 22.80 | 27.00 | 24.90 | % | 0.55 | 0 | 0 | 1.15 | 0.98 | 0.00 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 50.00 | 18.10 | 22.20 | 20.15 | 17.89 | 0.00 | 0.00% | 0.40 | 0 | 5 | 0.98 | 0.93 | 0.01 | -0.02 | 12/15/2025 | 12/26/2025 3:59:52 PM EST |
| 55.00 | 13.50 | 17.70 | 15.60 | 13.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.81 | 0.88 | 0.01 | -0.04 | 12/19/2025 | 12/26/2025 3:59:52 PM EST |
| 60.00 | 9.20 | 13.40 | 11.30 | 13.81 | 0.00 | 0.00% | 0.19 | 0 | 15 | 0.71 | 0.80 | 0.02 | -0.05 | 11/25/2025 | 12/26/2025 3:59:52 PM EST |
| 65.00 | 5.50 | 9.70 | 7.60 | 6.80 | 0.00 | 0.00% | 0.12 | 0 | 4,207 | 0.41 | 0.70 | 0.03 | -0.05 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 70.00 | 2.80 | 5.50 | 4.15 | 2.76 | -1.44 | -34.29% | 0.06 | 3 | 572 | 0.38 | 0.53 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 75.00 | 1.15 | 3.00 | 2.08 | 2.85 | -0.05 | -1.73% | 0.03 | 1 | 44 | 0.37 | 0.34 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 80.00 | 0.15 | 3.60 | 1.88 | 1.52 | -0.03 | -1.94% | 0.02 | 5 | 115 | 0.44 | 0.23 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 85.00 | 0.10 | 1.40 | 0.75 | 0.76 | -0.14 | -15.56% | 0.01 | 1 | 113 | 0.40 | 0.19 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.90 | 0.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.53 | 0.11 | 0.01 | -0.02 | 12/18/2025 | 12/26/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 2.30 | 1.15 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.81 | 0.04 | 0.01 | -0.01 | 11/14/2025 | 12/26/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.88 | 0.03 | 0.00 | -0.01 | 12/10/2025 | 12/26/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.55 | 0.02 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.82 | 0.01 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.07 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/26/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.13 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/26/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.19 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.63 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/26/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 2.20 | 1.10 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.39 | -0.01 | 0.00 | -0.01 | 9/18/2025 | 12/26/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 2.30 | 1.15 | 0.83 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.18 | -0.02 | 0.00 | -0.01 | 10/1/2025 | 12/26/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 1.25 | 0.63 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.78 | -0.07 | 0.01 | -0.02 | 12/17/2025 | 12/26/2025 3:59:52 PM EST |
| 55.00 | 0.10 | 2.85 | 1.48 | 1.22 | 0.00 | 0.00% | 0.03 | 0 | 57 | 0.60 | -0.12 | 0.01 | -0.04 | 12/17/2025 | 12/26/2025 3:59:52 PM EST |
| 60.00 | 0.10 | 3.60 | 1.85 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 99 | 0.50 | -0.20 | 0.02 | -0.05 | 12/18/2025 | 12/26/2025 3:59:52 PM EST |
| 65.00 | 2.30 | 2.80 | 2.55 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 453 | 0.45 | -0.30 | 0.03 | -0.05 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 70.00 | 2.85 | 5.00 | 3.93 | 5.70 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.36 | -0.47 | 0.04 | -0.04 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 75.00 | 5.90 | 9.90 | 7.90 | 7.00 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.42 | -0.66 | 0.04 | -0.04 | 12/9/2025 | 12/26/2025 3:59:52 PM EST |
| 80.00 | 9.70 | 13.70 | 11.70 | 13.00 | 0.00 | 0.00% | 0.15 | 0 | 18 | 0.65 | -0.77 | 0.03 | -0.03 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 85.00 | 13.90 | 17.90 | 15.90 | % | 0.19 | 0 | 0 | 0.67 | -0.81 | 0.02 | -0.03 | 12/26/2025 3:59:52 PM EST | |||
| 90.00 | 20.00 | 22.20 | 21.10 | 22.11 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.71 | -0.89 | 0.01 | -0.02 | 10/15/2025 | 12/26/2025 3:59:52 PM EST |
| 95.00 | 23.40 | 27.40 | 25.40 | % | 0.27 | 0 | 0 | 0.82 | -0.96 | 0.01 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 100.00 | 28.40 | 32.40 | 30.40 | 26.55 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.01 | 10/27/2025 | 12/26/2025 3:59:52 PM EST |
| 105.00 | 33.40 | 37.40 | 35.40 | % | 0.34 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 110.00 | 38.40 | 42.40 | 40.40 | % | 0.37 | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 115.00 | 43.40 | 47.40 | 45.40 | 29.40 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 12/26/2025 3:59:52 PM EST |
| 120.00 | 48.40 | 52.40 | 50.40 | 44.10 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 12/26/2025 3:59:52 PM EST |
| 125.00 | 53.40 | 57.40 | 55.40 | % | 0.44 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST |