Options Chain for ZILLOW GROUP INC CL C CAP STK (Z) - $43.78 as of 5/6/2026 6:15:59 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 | 18.70 | 21.70 | 20.20 | 20.40 | 0.00 | 0.00% | 0.81 | 0 | 1 | 4.18 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:25 PM EST |
| 27.50 | 16.10 | 19.10 | 17.60 | % | 0.64 | 0 | 0 | 3.59 | 1.00 | 0.00 | -0.01 | 5/6/2026 3:59:25 PM EST | |||
| 30.00 | 13.90 | 16.50 | 15.20 | 16.98 | 0.00 | 0.00% | 0.51 | 0 | 2 | 3.06 | 0.99 | 0.00 | -0.02 | 4/20/2026 | 5/6/2026 3:59:25 PM EST |
| 32.50 | 11.60 | 13.60 | 12.60 | 9.60 | 0.00 | 0.00% | 0.39 | 0 | 4 | 2.39 | 0.97 | 0.01 | -0.04 | 4/14/2026 | 5/6/2026 3:59:25 PM EST |
| 35.00 | 9.40 | 11.00 | 10.20 | 10.70 | +1.72 | +19.16% | 0.29 | 20 | 127 | 1.95 | 0.94 | 0.02 | -0.06 | 5/6/2026 | 5/6/2026 3:59:25 PM EST |
| 37.50 | 6.70 | 8.90 | 7.80 | 8.23 | -0.37 | -4.31% | 0.21 | 10 | 274 | 1.78 | 0.88 | 0.03 | -0.09 | 5/6/2026 | 5/6/2026 3:59:25 PM EST |
| 40.00 | 5.20 | 5.60 | 5.40 | 5.52 | +0.92 | +20.00% | 0.14 | 26 | 259 | 0.95 | 0.79 | 0.04 | -0.12 | 5/6/2026 | 5/6/2026 3:59:25 PM EST |
| 42.50 | 3.60 | 4.00 | 3.80 | 3.71 | +0.51 | +15.94% | 0.09 | 28 | 550 | 0.94 | 0.66 | 0.06 | -0.14 | 5/6/2026 | 5/6/2026 3:59:25 PM EST |
| 45.00 | 2.25 | 2.65 | 2.45 | 2.45 | +0.48 | +24.37% | 0.05 | 355 | 452 | 0.93 | 0.51 | 0.06 | -0.15 | 5/6/2026 | 5/6/2026 3:59:25 PM EST |
| 47.50 | 1.45 | 1.75 | 1.60 | 1.51 | +0.30 | +24.80% | 0.03 | 204 | 766 | 0.93 | 0.37 | 0.06 | -0.14 | 5/6/2026 | 5/6/2026 3:59:25 PM EST |
| 50.00 | 0.80 | 0.95 | 0.88 | 0.90 | +0.28 | +45.17% | 0.02 | 529 | 834 | 0.93 | 0.25 | 0.05 | -0.12 | 5/6/2026 | 5/6/2026 3:59:25 PM EST |
| 52.50 | 0.35 | 0.55 | 0.45 | 0.52 | +0.07 | +15.56% | 0.01 | 65 | 928 | 0.96 | 0.17 | 0.04 | -0.09 | 5/6/2026 | 5/6/2026 3:59:25 PM EST |
| 55.00 | 0.15 | 0.55 | 0.35 | 0.30 | +0.03 | +11.12% | 0.01 | 122 | 1,282 | 0.99 | 0.10 | 0.03 | -0.07 | 5/6/2026 | 5/6/2026 3:59:25 PM EST |
| 57.50 | 0.00 | 0.25 | 0.13 | 0.25 | +0.02 | +8.70% | 0.00 | 630 | 535 | 1.08 | 0.06 | 0.02 | -0.05 | 5/6/2026 | 5/6/2026 3:59:25 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 59 | 543 | 1.16 | 0.03 | 0.01 | -0.03 | 5/6/2026 | 5/6/2026 3:59:25 PM EST |
| 62.50 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.49 | 0.02 | 0.01 | -0.02 | 5/4/2026 | 5/6/2026 3:59:25 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.61 | 0.01 | 0.00 | -0.01 | 5/1/2026 | 5/6/2026 3:59:25 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 100 | 1.21 | 0.01 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:25 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1,266 | 1.29 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:25 PM EST |
| 72.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.38 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:25 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,823 | 1.46 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 3:59:25 PM EST |
| 77.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 150 | 2.08 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 3:59:25 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5,096 | 2.96 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:25 PM EST |
| 82.50 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 90 | 2.26 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 3:59:25 PM EST |
| 85.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 171 | 3.25 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/6/2026 3:59:25 PM EST |
| 87.50 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 94 | 2.42 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/6/2026 3:59:25 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 231 | 2.50 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/6/2026 3:59:25 PM EST |
| 92.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10,122 | 3.15 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:25 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 27 | 2.64 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:25 PM EST | |||
| 97.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 21 | 2.71 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:25 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 155 | 4.15 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:25 PM EST | |||
| 105.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 38 | 3.15 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 3:59:25 PM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 6 | 3.02 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:25 PM EST | |||
| 115.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 2 | 3.13 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:25 PM EST | |||
| 120.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:25 PM EST | |||
| 125.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 12 | 3.34 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:25 PM EST | |||
| 130.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 39 | 3.27 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:25 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 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.42 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 3:59:25 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 21 | 121 | 1.63 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:25 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 50 | 242 | 1.56 | -0.01 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 3:59:25 PM EST |
| 32.50 | 0.10 | 0.15 | 0.13 | 0.11 | -0.09 | -45.00% | 0.00 | 960 | 669 | 1.18 | -0.03 | 0.01 | -0.04 | 5/6/2026 | 5/6/2026 3:59:25 PM EST |
| 35.00 | 0.15 | 0.75 | 0.45 | 0.23 | -0.12 | -34.29% | 0.01 | 398 | 542 | 1.34 | -0.06 | 0.02 | -0.06 | 5/6/2026 | 5/6/2026 3:59:25 PM EST |
| 37.50 | 0.40 | 0.85 | 0.63 | 0.46 | -0.19 | -29.24% | 0.02 | 823 | 955 | 1.02 | -0.12 | 0.03 | -0.09 | 5/6/2026 | 5/6/2026 3:59:25 PM EST |
| 40.00 | 0.80 | 1.15 | 0.98 | 0.96 | -0.34 | -26.16% | 0.02 | 968 | 1,081 | 1.01 | -0.21 | 0.04 | -0.12 | 5/6/2026 | 5/6/2026 3:59:25 PM EST |
| 42.50 | 1.60 | 1.90 | 1.75 | 1.70 | -0.35 | -17.08% | 0.04 | 1,619 | 463 | 0.99 | -0.34 | 0.06 | -0.14 | 5/6/2026 | 5/6/2026 3:59:25 PM EST |
| 45.00 | 2.55 | 3.10 | 2.83 | 2.85 | -0.55 | -16.18% | 0.06 | 85 | 420 | 0.91 | -0.49 | 0.06 | -0.15 | 5/6/2026 | 5/6/2026 3:59:25 PM EST |
| 47.50 | 4.20 | 4.90 | 4.55 | 4.05 | +0.15 | +3.85% | 0.10 | 3 | 441 | 1.01 | -0.63 | 0.06 | -0.14 | 5/6/2026 | 5/6/2026 3:59:25 PM EST |
| 50.00 | 6.10 | 6.50 | 6.30 | 6.30 | -0.45 | -6.67% | 0.13 | 3 | 103 | 0.94 | -0.75 | 0.05 | -0.12 | 5/6/2026 | 5/6/2026 3:59:25 PM EST |
| 52.50 | 7.20 | 8.90 | 8.05 | 8.90 | 0.00 | 0.00% | 0.15 | 0 | 155 | 1.19 | -0.83 | 0.04 | -0.09 | 5/4/2026 | 5/6/2026 3:59:25 PM EST |
| 55.00 | 9.40 | 11.30 | 10.35 | 11.21 | 0.00 | 0.00% | 0.19 | 0 | 123 | 1.33 | -0.90 | 0.03 | -0.07 | 5/5/2026 | 5/6/2026 3:59:25 PM EST |
| 57.50 | 11.70 | 13.80 | 12.75 | 14.50 | 0.00 | 0.00% | 0.22 | 0 | 97 | 1.51 | -0.94 | 0.02 | -0.05 | 4/29/2026 | 5/6/2026 3:59:25 PM EST |
| 60.00 | 14.30 | 16.10 | 15.20 | 15.05 | 0.00 | 0.00% | 0.25 | 0 | 366 | 1.54 | -0.97 | 0.01 | -0.03 | 4/23/2026 | 5/6/2026 3:59:25 PM EST |
| 62.50 | 16.30 | 18.70 | 17.50 | 19.12 | 0.00 | 0.00% | 0.28 | 0 | 39 | 1.75 | -0.98 | 0.01 | -0.02 | 3/25/2026 | 5/6/2026 3:59:25 PM EST |
| 65.00 | 18.80 | 21.30 | 20.05 | 18.50 | 0.00 | 0.00% | 0.31 | 0 | 22 | 1.95 | -0.99 | 0.00 | -0.01 | 4/17/2026 | 5/6/2026 3:59:25 PM EST |
| 67.50 | 21.30 | 23.70 | 22.50 | % | 0.33 | 0 | 8 | 2.01 | -0.99 | 0.00 | -0.01 | 5/6/2026 3:59:25 PM EST | |||
| 70.00 | 23.90 | 26.10 | 25.00 | 24.16 | 0.00 | 0.00% | 0.36 | 0 | 54 | 2.06 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:25 PM EST |
| 72.50 | 26.20 | 28.70 | 27.45 | % | 0.38 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:25 PM EST | |||
| 75.00 | 28.50 | 32.40 | 30.45 | % | 0.41 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:25 PM EST | |||
| 77.50 | 31.80 | 34.90 | 33.35 | % | 0.43 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:25 PM EST | |||
| 80.00 | 33.50 | 37.40 | 35.45 | % | 0.44 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:25 PM EST | |||
| 82.50 | 36.80 | 39.70 | 38.25 | % | 0.46 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:25 PM EST | |||
| 85.00 | 39.30 | 41.90 | 40.60 | % | 0.48 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:25 PM EST | |||
| 87.50 | 41.00 | 44.70 | 42.85 | % | 0.49 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:25 PM EST | |||
| 90.00 | 44.30 | 47.20 | 45.75 | % | 0.51 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:25 PM EST | |||
| 92.50 | 46.80 | 49.70 | 48.25 | % | 0.52 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:25 PM EST | |||
| 95.00 | 48.50 | 51.90 | 50.20 | % | 0.53 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:25 PM EST | |||
| 97.50 | 51.00 | 54.70 | 52.85 | % | 0.54 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:25 PM EST | |||
| 100.00 | 53.50 | 57.40 | 55.45 | % | 0.55 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:25 PM EST | |||
| 105.00 | 58.50 | 62.40 | 60.45 | % | 0.58 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:25 PM EST | |||
| 110.00 | 63.50 | 67.40 | 65.45 | % | 0.59 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:25 PM EST | |||
| 115.00 | 68.50 | 72.40 | 70.45 | % | 0.61 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:25 PM EST | |||
| 120.00 | 74.30 | 77.40 | 75.85 | % | 0.63 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:25 PM EST | |||
| 125.00 | 78.50 | 82.40 | 80.45 | % | 0.64 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:25 PM EST | |||
| 130.00 | 83.50 | 86.90 | 85.20 | % | 0.66 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:25 PM EST |