Options Chain for ZILLOW GROUP INC CL C CAP STK (Z) - $40.70 as of 4/10/2026 4:01:46 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 | 16.60 | 19.10 | 17.85 | 16.40 | 0.00 | 0.00% | 0.71 | 0 | 10 | 5.88 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 4:00:02 PM EST |
| 27.50 | 14.10 | 18.10 | 16.10 | % | 0.59 | 0 | 0 | 7.52 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 30.00 | 11.60 | 15.50 | 13.55 | % | 0.45 | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 32.50 | 9.10 | 13.10 | 11.10 | % | 0.34 | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 35.00 | 6.60 | 10.30 | 8.45 | 7.05 | 0.00 | 0.00% | 0.24 | 0 | 65 | 4.36 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:02 PM EST |
| 37.50 | 3.90 | 8.00 | 5.95 | 6.20 | +1.80 | +40.91% | 0.16 | 2 | 39 | 3.72 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 40.00 | 2.30 | 4.00 | 3.15 | 3.50 | +1.85 | +112.13% | 0.08 | 51 | 472 | 1.46 | 0.94 | 0.05 | -0.08 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 42.50 | 1.00 | 1.60 | 1.30 | 1.53 | +1.15 | +302.64% | 0.03 | 40 | 329 | 0.52 | 0.70 | 0.17 | -0.19 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 45.00 | 0.20 | 0.45 | 0.33 | 0.34 | +0.06 | +21.43% | 0.01 | 147 | 943 | 0.67 | 0.24 | 0.15 | -0.15 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 7 | 962 | 0.95 | 0.03 | 0.03 | -0.02 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 34 | 1,157 | 1.05 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 52.50 | 0.00 | 0.60 | 0.30 | 0.06 | +0.01 | +20.00% | 0.01 | 1 | 935 | 2.38 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 2 | 421 | 1.61 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 137 | 2.08 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:02 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 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 55 | 3.50 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:02 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 8 | 7.47 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 45 | 3.44 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:02 PM EST |
| 32.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 285 | 4.27 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 755 | 1.75 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:02 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.12 | -70.59% | 0.00 | 44 | 675 | 1.40 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.55 | -84.62% | 0.00 | 46 | 505 | 0.81 | -0.06 | 0.05 | -0.08 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 42.50 | 0.00 | 0.50 | 0.25 | 0.60 | -1.45 | -70.74% | 0.01 | 41 | 310 | 0.70 | -0.30 | 0.17 | -0.19 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 45.00 | 1.55 | 2.10 | 1.83 | 1.90 | -1.75 | -47.95% | 0.04 | 41 | 580 | 0.87 | -0.76 | 0.15 | -0.15 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 47.50 | 3.30 | 5.00 | 4.15 | 4.50 | -1.85 | -29.14% | 0.09 | 1 | 290 | 1.81 | -0.97 | 0.03 | -0.02 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 50.00 | 4.80 | 8.60 | 6.70 | 7.90 | -2.45 | -23.68% | 0.13 | 4 | 20 | 3.33 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 52.50 | 8.40 | 11.10 | 9.75 | % | 0.19 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 55.00 | 10.80 | 13.30 | 12.05 | 13.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:02 PM EST |
| 60.00 | 15.70 | 18.60 | 17.15 | 16.90 | 0.00 | 0.00% | 0.29 | 0 | 20 | 5.05 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 4:00:02 PM EST |