Options Chain for ZILLOW GROUP INC CL C CAP STK (Z) - $42.36 as of 3/16/2026 9:41:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.30 | 19.50 | 17.90 | 19.12 | 0.00 | 0.00% | 0.72 | 0 | 3 | 5.92 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 27.50 | 14.45 | 17.00 | 15.73 | 16.74 | 0.00 | 0.00% | 0.57 | 0 | 1 | 5.15 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 30.00 | 11.85 | 14.50 | 13.18 | % | 0.44 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 32.50 | 9.50 | 12.00 | 10.75 | 34.28 | 0.00 | 0.00% | 0.33 | 0 | 18 | 3.75 | 0.99 | 0.00 | -0.01 | 1/2/2026 | 3/16/2026 4:00:01 PM EST |
| 35.00 | 6.20 | 9.55 | 7.88 | 7.30 | 0.00 | 0.00% | 0.23 | 0 | 71 | 3.15 | 0.96 | 0.02 | -0.04 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 37.50 | 3.35 | 6.65 | 5.00 | 4.93 | 0.00 | 0.00% | 0.13 | 0 | 119 | 2.25 | 0.89 | 0.04 | -0.10 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 40.00 | 2.65 | 4.20 | 3.43 | 4.20 | 0.00 | 0.00% | 0.09 | 0 | 67 | 1.14 | 0.74 | 0.08 | -0.17 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 42.50 | 1.10 | 1.67 | 1.39 | 1.45 | -0.32 | -18.08% | 0.03 | 5 | 477 | 0.81 | 0.51 | 0.10 | -0.20 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 45.00 | 0.45 | 0.57 | 0.51 | 0.45 | -0.22 | -32.84% | 0.01 | 51 | 1,972 | 0.80 | 0.27 | 0.08 | -0.16 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 47.50 | 0.07 | 0.22 | 0.15 | 0.14 | -0.13 | -48.15% | 0.00 | 39 | 834 | 0.78 | 0.12 | 0.05 | -0.09 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 50.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.02 | -18.19% | 0.00 | 33 | 1,749 | 0.91 | 0.04 | 0.02 | -0.04 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 52.50 | 0.02 | 0.83 | 0.43 | 0.11 | +0.06 | +120.00% | 0.01 | 1 | 369 | 1.48 | 0.01 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 55.00 | 0.01 | 0.16 | 0.09 | 0.04 | -0.02 | -33.34% | 0.00 | 10 | 1,333 | 1.26 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 57.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.80 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 60.00 | 0.02 | 0.10 | 0.06 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 744 | 1.57 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 62.50 | 0.00 | 0.06 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 361 | 1.77 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5,294 | 3.12 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:01 PM EST |
| 67.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,410 | 1.66 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 487 | 2.13 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:01 PM EST |
| 72.50 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 375 | 2.12 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,499 | 2.23 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:01 PM EST |
| 77.50 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 520 | 5.27 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 391 | 2.18 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 82.50 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 257 | 5.59 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 538 | 5.74 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 87.50 | 0.00 | 2.13 | 1.07 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 311 | 5.89 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 3/16/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 586 | 6.03 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:01 PM EST |
| 92.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 678 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 2.10 | 1.05 | 0.02 | -0.03 | -60.00% | 0.01 | 6 | 996 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 484 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,264 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/16/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 3/16/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 3/16/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 3/16/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 30.00 | 0.01 | 0.24 | 0.13 | 0.03 | -0.01 | -25.00% | 0.00 | 160 | 86 | 1.76 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 32.50 | 0.01 | 0.72 | 0.37 | 0.02 | -0.05 | -71.43% | 0.01 | 10 | 213 | 1.74 | -0.01 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 35.00 | 0.02 | 0.30 | 0.16 | 0.07 | -0.15 | -68.19% | 0.00 | 5 | 226 | 1.16 | -0.04 | 0.02 | -0.04 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 37.50 | 0.13 | 0.75 | 0.44 | 0.20 | -0.01 | -4.77% | 0.01 | 12 | 637 | 1.16 | -0.11 | 0.04 | -0.10 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 40.00 | 0.40 | 0.60 | 0.50 | 0.49 | -0.06 | -10.91% | 0.01 | 44 | 1,863 | 0.80 | -0.26 | 0.08 | -0.17 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 42.50 | 1.20 | 2.39 | 1.80 | 2.70 | +1.25 | +86.21% | 0.04 | 846 | 1,025 | 0.98 | -0.49 | 0.10 | -0.20 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 45.00 | 2.29 | 3.60 | 2.95 | 2.98 | +0.21 | +7.59% | 0.07 | 110 | 476 | 1.10 | -0.73 | 0.08 | -0.16 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 47.50 | 4.20 | 6.70 | 5.45 | 4.87 | +0.11 | +2.32% | 0.11 | 103 | 353 | 1.89 | -0.88 | 0.05 | -0.09 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 50.00 | 5.90 | 9.55 | 7.73 | 7.38 | -0.72 | -8.89% | 0.15 | 11 | 650 | 2.49 | -0.96 | 0.02 | -0.04 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 52.50 | 8.40 | 10.55 | 9.48 | 8.50 | 0.00 | 0.00% | 0.18 | 0 | 283 | 1.63 | -0.99 | 0.01 | -0.01 | 3/9/2026 | 3/16/2026 4:00:01 PM EST |
| 55.00 | 10.65 | 13.00 | 11.83 | 12.59 | +0.58 | +4.83% | 0.22 | 1 | 126 | 1.81 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 57.50 | 13.00 | 17.00 | 15.00 | 11.45 | 0.00 | 0.00% | 0.26 | 0 | 11 | 3.38 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:01 PM EST |
| 60.00 | 15.60 | 19.50 | 17.55 | 15.87 | 0.00 | 0.00% | 0.29 | 0 | 224 | 3.64 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 62.50 | 18.05 | 22.00 | 20.03 | 14.00 | 0.00 | 0.00% | 0.32 | 0 | 44 | 3.87 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:01 PM EST |
| 65.00 | 20.55 | 23.25 | 21.90 | 23.75 | 0.00 | 0.00% | 0.34 | 0 | 108 | 2.95 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 67.50 | 23.05 | 26.40 | 24.73 | 26.20 | 0.00 | 0.00% | 0.37 | 0 | 304 | 3.81 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 70.00 | 25.55 | 29.50 | 27.53 | 28.70 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 72.50 | 28.20 | 32.00 | 30.10 | 32.00 | 0.00 | 0.00% | 0.42 | 0 | 40 | 4.70 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 75.00 | 30.55 | 34.50 | 32.53 | 28.40 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:01 PM EST |
| 77.50 | 33.05 | 37.00 | 35.03 | 30.30 | 0.00 | 0.00% | 0.45 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:01 PM EST |
| 80.00 | 35.55 | 38.90 | 37.23 | 38.70 | 0.00 | 0.00% | 0.47 | 0 | 156 | 4.67 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 82.50 | 38.05 | 42.00 | 40.03 | 42.85 | 0.00 | 0.00% | 0.49 | 0 | 51 | 5.37 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 85.00 | 40.55 | 44.50 | 42.53 | 44.45 | 0.00 | 0.00% | 0.50 | 0 | 152 | 5.52 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 87.50 | 43.05 | 47.00 | 45.03 | 41.58 | 0.00 | 0.00% | 0.51 | 0 | 4 | 5.66 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:01 PM EST |
| 90.00 | 45.55 | 49.50 | 47.53 | 22.94 | 0.00 | 0.00% | 0.53 | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 3/16/2026 4:00:01 PM EST |
| 92.50 | 48.05 | 52.00 | 50.03 | 18.25 | 0.00 | 0.00% | 0.54 | 0 | 0 | 5.93 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 3/16/2026 4:00:01 PM EST |
| 95.00 | 50.55 | 54.50 | 52.53 | 20.40 | 0.00 | 0.00% | 0.55 | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 3/16/2026 4:00:01 PM EST |
| 100.00 | 55.55 | 59.50 | 57.53 | 19.30 | 0.00 | 0.00% | 0.58 | 0 | 0 | 6.30 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 3/16/2026 4:00:01 PM EST |
| 105.00 | 60.55 | 64.50 | 62.53 | 40.01 | 0.00 | 0.00% | 0.60 | 0 | 0 | 6.52 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 3/16/2026 4:00:01 PM EST |
| 110.00 | 65.55 | 69.50 | 67.53 | % | 0.61 | 0 | 0 | 6.74 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 115.00 | 70.55 | 74.50 | 72.53 | 26.95 | 0.00 | 0.00% | 0.63 | 0 | 0 | 6.94 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 3/16/2026 4:00:01 PM EST |
| 120.00 | 75.55 | 79.50 | 77.53 | 32.70 | 0.00 | 0.00% | 0.65 | 0 | 0 | 7.13 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 3/16/2026 4:00:01 PM EST |
| 125.00 | 80.55 | 84.50 | 82.53 | % | 0.66 | 0 | 0 | 7.31 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 130.00 | 85.55 | 89.50 | 87.53 | % | 0.67 | 0 | 0 | 7.48 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST |