Options Chain for ZILLOW GROUP INC CL C CAP STK (Z) - $41.25 as of 3/12/2026 10:32:32 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 | 15.05 | 19.30 | 17.18 | 19.12 | 0.00 | 0.00% | 0.69 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:07 PM EST |
| 27.50 | 13.35 | 15.75 | 14.55 | 16.74 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.89 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:07 PM EST |
| 30.00 | 10.85 | 13.25 | 12.05 | % | 0.40 | 0 | 0 | 2.44 | 1.00 | 0.00 | -0.01 | 3/12/2026 4:00:07 PM EST | |||
| 32.50 | 8.85 | 10.40 | 9.63 | 34.28 | 0.00 | 0.00% | 0.30 | 0 | 18 | 2.04 | 0.98 | 0.01 | -0.04 | 1/2/2026 | 3/12/2026 4:00:07 PM EST |
| 35.00 | 6.45 | 7.95 | 7.20 | 13.21 | 0.00 | 0.00% | 0.21 | 0 | 71 | 1.71 | 0.93 | 0.03 | -0.06 | 3/5/2026 | 3/12/2026 4:00:07 PM EST |
| 37.50 | 4.30 | 5.50 | 4.90 | 4.93 | 0.00 | 0.00% | 0.13 | 0 | 119 | 1.41 | 0.83 | 0.06 | -0.10 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 40.00 | 2.27 | 3.45 | 2.86 | 2.50 | 0.00 | 0.00% | 0.07 | 0 | 76 | 0.70 | 0.65 | 0.09 | -0.12 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 42.50 | 1.04 | 1.55 | 1.30 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 486 | 0.70 | 0.42 | 0.09 | -0.11 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 45.00 | 0.18 | 0.90 | 0.54 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,959 | 0.60 | 0.22 | 0.07 | -0.08 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 47.50 | 0.15 | 1.00 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 819 | 0.71 | 0.09 | 0.04 | -0.05 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 50.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,855 | 0.78 | 0.03 | 0.02 | -0.02 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 52.50 | 0.02 | 0.75 | 0.39 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 378 | 0.94 | 0.01 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 55.00 | 0.01 | 0.16 | 0.09 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 1,367 | 1.02 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/12/2026 4:00:07 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 131 | 1.10 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 744 | 1.04 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 62.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 361 | 1.31 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 0.72 | 0.36 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5,294 | 1.90 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 4:00:07 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,410 | 1.48 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 487 | 1.47 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 4:00:07 PM EST |
| 72.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 375 | 1.66 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,499 | 1.74 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:07 PM EST |
| 77.50 | 0.00 | 1.15 | 0.58 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 520 | 2.66 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 1.19 | 0.60 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 391 | 2.35 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:07 PM EST |
| 82.50 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 257 | 3.57 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/12/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 540 | 3.36 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:07 PM EST |
| 87.50 | 0.00 | 1.19 | 0.60 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 311 | 3.90 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 3/12/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 586 | 4.37 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 4:00:07 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 678 | 1.90 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/12/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 996 | 4.55 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/12/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 484 | 2.29 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/12/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,264 | 3.18 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 4:00:07 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 147 | 3.16 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/12/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 43 | 5.18 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/12/2026 4:00:07 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 137 | 5.31 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 3/12/2026 4:00:07 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 99 | 5.44 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 3/12/2026 4:00:07 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 | 3/12/2026 4:00:07 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 | 1.63 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 30.00 | 0.01 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.20 | 0.00 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 32.50 | 0.01 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 211 | 0.90 | -0.02 | 0.01 | -0.04 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 227 | 0.89 | -0.07 | 0.03 | -0.06 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 37.50 | 0.10 | 0.80 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 636 | 0.70 | -0.17 | 0.06 | -0.10 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 40.00 | 0.64 | 1.05 | 0.85 | 0.75 | +0.02 | +2.74% | 0.02 | 3 | 1,861 | 0.68 | -0.35 | 0.09 | -0.12 | 3/13/2026 | 3/12/2026 4:00:07 PM EST |
| 42.50 | 1.25 | 2.20 | 1.73 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 1,033 | 0.69 | -0.58 | 0.09 | -0.11 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 45.00 | 2.95 | 4.15 | 3.55 | 3.51 | 0.00 | 0.00% | 0.08 | 0 | 523 | 0.94 | -0.78 | 0.07 | -0.08 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 47.50 | 5.00 | 6.50 | 5.75 | 5.78 | +0.58 | +11.16% | 0.12 | 1 | 295 | 1.08 | -0.91 | 0.04 | -0.05 | 3/13/2026 | 3/12/2026 4:00:07 PM EST |
| 50.00 | 7.30 | 8.80 | 8.05 | 8.10 | 0.00 | 0.00% | 0.16 | 0 | 650 | 1.31 | -0.97 | 0.02 | -0.02 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 52.50 | 9.75 | 11.25 | 10.50 | 8.50 | 0.00 | 0.00% | 0.20 | 0 | 283 | 1.55 | -0.99 | 0.01 | -0.01 | 3/9/2026 | 3/12/2026 4:00:07 PM EST |
| 55.00 | 11.80 | 14.20 | 13.00 | 10.67 | 0.00 | 0.00% | 0.24 | 0 | 400 | 1.70 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:07 PM EST |
| 57.50 | 14.30 | 16.50 | 15.40 | 11.45 | 0.00 | 0.00% | 0.27 | 0 | 11 | 1.71 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:07 PM EST |
| 60.00 | 16.80 | 19.20 | 18.00 | 15.87 | 0.00 | 0.00% | 0.30 | 0 | 224 | 2.88 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:07 PM EST |
| 62.50 | 19.30 | 21.70 | 20.50 | 14.00 | 0.00 | 0.00% | 0.33 | 0 | 44 | 3.06 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 4:00:07 PM EST |
| 65.00 | 21.50 | 24.50 | 23.00 | 23.75 | 0.00 | 0.00% | 0.35 | 0 | 108 | 3.22 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 67.50 | 24.25 | 26.70 | 25.48 | 26.20 | 0.00 | 0.00% | 0.38 | 0 | 304 | 3.38 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 70.00 | 26.50 | 29.50 | 28.00 | 28.70 | 0.00 | 0.00% | 0.40 | 0 | 500 | 3.52 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 72.50 | 28.35 | 32.45 | 30.40 | 32.00 | 0.00 | 0.00% | 0.42 | 0 | 40 | 3.66 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 75.00 | 30.85 | 34.95 | 32.90 | 28.40 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/12/2026 4:00:07 PM EST |
| 77.50 | 33.35 | 37.45 | 35.40 | 30.30 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/12/2026 4:00:07 PM EST |
| 80.00 | 35.85 | 39.50 | 37.68 | 38.70 | 0.00 | 0.00% | 0.47 | 0 | 156 | 4.04 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 82.50 | 39.00 | 42.00 | 40.50 | 42.85 | 0.00 | 0.00% | 0.49 | 0 | 51 | 4.16 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 85.00 | 40.85 | 44.95 | 42.90 | 44.45 | 0.00 | 0.00% | 0.50 | 0 | 152 | 4.27 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 87.50 | 43.35 | 47.45 | 45.40 | 41.58 | 0.00 | 0.00% | 0.52 | 0 | 4 | 4.37 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 4:00:07 PM EST |
| 90.00 | 45.85 | 49.95 | 47.90 | 22.94 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 3/12/2026 4:00:07 PM EST |
| 92.50 | 48.35 | 52.45 | 50.40 | 18.25 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 3/12/2026 4:00:07 PM EST |
| 95.00 | 50.85 | 55.00 | 52.93 | 20.40 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 3/12/2026 4:00:07 PM EST |
| 100.00 | 55.85 | 60.00 | 57.93 | 19.30 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 3/12/2026 4:00:07 PM EST |
| 105.00 | 60.85 | 65.00 | 62.93 | 40.01 | 0.00 | 0.00% | 0.60 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 3/12/2026 4:00:07 PM EST |
| 110.00 | 65.80 | 70.00 | 67.90 | % | 0.62 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 115.00 | 70.80 | 75.00 | 72.90 | 26.95 | 0.00 | 0.00% | 0.63 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 3/12/2026 4:00:07 PM EST |
| 120.00 | 75.80 | 80.00 | 77.90 | 32.70 | 0.00 | 0.00% | 0.65 | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 3/12/2026 4:00:07 PM EST |
| 125.00 | 80.80 | 85.00 | 82.90 | % | 0.66 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 130.00 | 85.80 | 90.00 | 87.90 | % | 0.68 | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST |