Options Chain for ZILLOW GROUP INC CL C CAP STK (Z) - $68.75 as of 1/9/2026 7:06:01 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 | 32.70 | 36.05 | 34.38 | 36.07 | +2.90 | +8.75% | 0.98 | 6 | 11 | 1.89 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 37.50 | 30.25 | 33.55 | 31.90 | % | 0.85 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 40.00 | 27.20 | 31.10 | 29.15 | 28.21 | 0.00 | 0.00% | 0.73 | 0 | 2 | 1.60 | 1.00 | 0.00 | -0.01 | 1/7/2026 | 1/9/2026 3:59:55 PM EST |
| 42.50 | 24.75 | 28.65 | 26.70 | 33.13 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.47 | 0.99 | 0.00 | -0.01 | 12/5/2025 | 1/9/2026 3:59:55 PM EST |
| 45.00 | 22.95 | 26.25 | 24.60 | 25.57 | +0.69 | +2.78% | 0.55 | 1 | 2 | 1.36 | 0.99 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 47.50 | 20.15 | 23.85 | 22.00 | % | 0.46 | 0 | 0 | 1.25 | 0.98 | 0.00 | -0.02 | 1/9/2026 3:59:55 PM EST | |||
| 50.00 | 18.35 | 21.50 | 19.93 | 18.63 | 0.00 | 0.00% | 0.40 | 0 | 18 | 1.15 | 0.96 | 0.01 | -0.02 | 1/8/2026 | 1/9/2026 3:59:55 PM EST |
| 55.00 | 13.55 | 16.25 | 14.90 | 15.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.88 | 0.90 | 0.01 | -0.04 | 12/30/2025 | 1/9/2026 3:59:55 PM EST |
| 57.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 60.00 | 9.80 | 10.95 | 10.38 | 12.10 | +2.42 | +25.00% | 0.17 | 150 | 15 | 0.51 | 0.80 | 0.02 | -0.05 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 62.50 | 8.40 | 9.45 | 8.93 | 14.50 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.56 | 0.73 | 0.03 | -0.06 | 12/12/2025 | 1/9/2026 3:59:55 PM EST |
| 65.00 | 6.65 | 7.55 | 7.10 | 8.40 | +0.30 | +3.71% | 0.11 | 46 | 71 | 0.53 | 0.66 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 67.50 | 5.15 | 6.15 | 5.65 | 6.50 | 0.00 | 0.00% | 0.08 | 0 | 467 | 0.52 | 0.59 | 0.03 | -0.07 | 1/8/2026 | 1/9/2026 3:59:55 PM EST |
| 70.00 | 4.50 | 4.90 | 4.70 | 4.70 | -0.39 | -7.67% | 0.07 | 3,319 | 1,829 | 0.55 | 0.51 | 0.03 | -0.07 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 72.50 | 3.50 | 3.85 | 3.68 | 3.70 | -0.20 | -5.13% | 0.05 | 1,942 | 802 | 0.55 | 0.43 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 75.00 | 2.57 | 3.00 | 2.79 | 2.80 | -0.25 | -8.20% | 0.04 | 639 | 1,072 | 0.54 | 0.36 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 77.50 | 1.51 | 2.33 | 1.92 | 2.04 | +0.04 | +2.00% | 0.02 | 20 | 446 | 0.51 | 0.29 | 0.03 | -0.05 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 80.00 | 1.34 | 1.89 | 1.62 | 1.78 | +0.11 | +6.59% | 0.02 | 211 | 2,086 | 0.53 | 0.23 | 0.02 | -0.05 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 82.50 | 0.73 | 1.47 | 1.10 | 1.43 | +0.22 | +18.19% | 0.01 | 4 | 381 | 0.52 | 0.18 | 0.02 | -0.04 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 85.00 | 0.51 | 1.01 | 0.76 | 1.05 | +0.20 | +23.53% | 0.01 | 60 | 484 | 0.51 | 0.14 | 0.02 | -0.03 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 87.50 | 0.41 | 0.88 | 0.65 | 1.00 | +0.57 | +132.56% | 0.01 | 5 | 268 | 0.53 | 0.10 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 0.73 | 0.37 | 0.65 | +0.40 | +160.00% | 0.00 | 596 | 300 | 0.61 | 0.08 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 92.50 | 0.08 | 1.61 | 0.85 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.61 | 0.06 | 0.01 | -0.02 | 1/8/2026 | 1/9/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 1.09 | 0.55 | 0.27 | +0.04 | +17.40% | 0.01 | 1 | 495 | 0.76 | 0.04 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 100.00 | 0.01 | 0.76 | 0.39 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.58 | 0.02 | 0.00 | -0.01 | 1/8/2026 | 1/9/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | 0.25 | +0.24 | +2,400.00% | 0.01 | 1 | 54 | 1.13 | 0.01 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 0.18 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.70 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.64 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.33 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 1/9/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.75 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/9/2026 3:59:55 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 | 2.14 | 1.07 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 21 | 1.86 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 1/9/2026 3:59:55 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 1/9/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.97 | 0.49 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.23 | 0.00 | 0.00 | -0.01 | 1/2/2026 | 1/9/2026 3:59:55 PM EST |
| 42.50 | 0.00 | 1.59 | 0.80 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 301 | 1.30 | -0.01 | 0.00 | -0.01 | 1/6/2026 | 1/9/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.62 | 0.31 | 0.13 | -0.07 | -35.00% | 0.01 | 22 | 15 | 0.90 | -0.01 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 47.50 | 0.00 | 2.27 | 1.14 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 65 | 1.21 | -0.02 | 0.00 | -0.02 | 1/6/2026 | 1/9/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.56 | 0.28 | 0.37 | +0.09 | +32.15% | 0.01 | 2 | 966 | 0.72 | -0.04 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 55.00 | 0.59 | 0.95 | 0.77 | 0.80 | +0.10 | +14.29% | 0.01 | 2 | 966 | 0.59 | -0.10 | 0.01 | -0.04 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 57.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 60.00 | 1.30 | 2.09 | 1.70 | 1.81 | +0.31 | +20.67% | 0.03 | 28 | 466 | 0.57 | -0.20 | 0.02 | -0.05 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 62.50 | 2.15 | 2.73 | 2.44 | 2.13 | +0.03 | +1.43% | 0.04 | 2 | 286 | 0.57 | -0.27 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 65.00 | 3.05 | 3.50 | 3.28 | 3.25 | +0.28 | +9.43% | 0.05 | 5 | 1,185 | 0.56 | -0.34 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 67.50 | 4.05 | 4.60 | 4.33 | 4.35 | +0.60 | +16.00% | 0.06 | 7 | 464 | 0.55 | -0.41 | 0.03 | -0.07 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 70.00 | 5.40 | 5.85 | 5.63 | 5.57 | +0.42 | +8.16% | 0.08 | 99 | 1,527 | 0.55 | -0.49 | 0.03 | -0.07 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 72.50 | 6.35 | 7.45 | 6.90 | 6.45 | -0.10 | -1.53% | 0.10 | 10 | 479 | 0.51 | -0.57 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 75.00 | 8.00 | 9.10 | 8.55 | 7.55 | -0.30 | -3.83% | 0.11 | 5 | 630 | 0.52 | -0.64 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 77.50 | 9.90 | 11.00 | 10.45 | 11.63 | 0.00 | 0.00% | 0.13 | 0 | 210 | 0.52 | -0.71 | 0.03 | -0.05 | 1/5/2026 | 1/9/2026 3:59:55 PM EST |
| 80.00 | 11.95 | 12.85 | 12.40 | 13.41 | 0.00 | 0.00% | 0.15 | 0 | 209 | 0.51 | -0.77 | 0.02 | -0.05 | 1/5/2026 | 1/9/2026 3:59:55 PM EST |
| 82.50 | 12.55 | 16.00 | 14.28 | 14.26 | 0.00 | 0.00% | 0.17 | 0 | 181 | 0.72 | -0.82 | 0.02 | -0.04 | 12/31/2025 | 1/9/2026 3:59:55 PM EST |
| 85.00 | 14.75 | 17.75 | 16.25 | 17.90 | 0.00 | 0.00% | 0.19 | 0 | 42 | 0.68 | -0.86 | 0.02 | -0.03 | 1/5/2026 | 1/9/2026 3:59:55 PM EST |
| 87.50 | 17.65 | 20.00 | 18.83 | 15.20 | 0.00 | 0.00% | 0.22 | 0 | 32 | 0.69 | -0.90 | 0.01 | -0.03 | 10/22/2025 | 1/9/2026 3:59:55 PM EST |
| 90.00 | 19.40 | 23.35 | 21.38 | 21.40 | 0.00 | 0.00% | 0.24 | 0 | 28 | 0.88 | -0.92 | 0.01 | -0.02 | 12/19/2025 | 1/9/2026 3:59:55 PM EST |
| 92.50 | 21.75 | 25.65 | 23.70 | 17.75 | 0.00 | 0.00% | 0.26 | 0 | 18 | 0.90 | -0.94 | 0.01 | -0.02 | 10/21/2025 | 1/9/2026 3:59:55 PM EST |
| 95.00 | 24.20 | 26.75 | 25.48 | 12.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.67 | -0.96 | 0.01 | -0.01 | 9/19/2025 | 1/9/2026 3:59:55 PM EST |
| 100.00 | 29.15 | 32.50 | 30.83 | % | 0.31 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 1/9/2026 3:59:55 PM EST | |||
| 105.00 | 34.15 | 38.15 | 36.15 | % | 0.34 | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 110.00 | 39.15 | 43.15 | 41.15 | % | 0.37 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 115.00 | 44.15 | 48.15 | 46.15 | % | 0.40 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 120.00 | 49.15 | 53.15 | 51.15 | 40.65 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 1/9/2026 3:59:55 PM EST |
| 125.00 | 54.15 | 58.15 | 56.15 | % | 0.45 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 130.00 | 59.15 | 63.15 | 61.15 | 38.20 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 1/9/2026 3:59:55 PM EST |