Options Chain for ZILLOW GROUP INC CL A (ZG) - $42.04 as of 3/26/2026 10:20:10 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 | 15.60 | 19.60 | 17.60 | % | 0.70 | 0 | 0 | 1.68 | 0.98 | 0.00 | -0.02 | 3/26/2026 4:00:04 PM EST | |||
| 30.00 | 12.50 | 14.90 | 13.70 | % | 0.46 | 0 | 0 | 1.34 | 0.92 | 0.01 | -0.03 | 3/26/2026 4:00:04 PM EST | |||
| 35.00 | 7.30 | 10.80 | 9.05 | % | 0.26 | 0 | 4 | 1.11 | 0.81 | 0.02 | -0.04 | 3/26/2026 4:00:04 PM EST | |||
| 40.00 | 5.00 | 6.30 | 5.65 | 7.50 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.69 | 0.65 | 0.03 | -0.05 | 3/23/2026 | 3/26/2026 4:00:04 PM EST |
| 45.00 | 2.60 | 3.80 | 3.20 | 3.26 | -0.71 | -17.89% | 0.07 | 5 | 28 | 0.66 | 0.47 | 0.04 | -0.05 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 50.00 | 1.35 | 2.30 | 1.83 | 2.95 | 0.00 | 0.00% | 0.04 | 0 | 5,031 | 0.67 | 0.29 | 0.04 | -0.04 | 3/25/2026 | 3/26/2026 4:00:04 PM EST |
| 55.00 | 0.55 | 1.15 | 0.85 | 0.95 | % | 0.02 | 3 | 42 | 0.63 | 0.17 | 0.03 | -0.03 | 3/26/2026 | 3/26/2026 4:00:04 PM EST | |
| 60.00 | 0.25 | 2.05 | 1.15 | % | 0.02 | 0 | 40 | 0.79 | 0.10 | 0.02 | -0.02 | 3/26/2026 4:00:04 PM EST | |||
| 65.00 | 0.15 | 1.00 | 0.58 | % | 0.01 | 0 | 23 | 0.79 | 0.06 | 0.01 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 88 | 1.34 | 0.02 | 0.01 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 63 | 1.33 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 80.00 | 0.05 | 0.35 | 0.20 | % | 0.00 | 0 | 51 | 0.85 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.50 | 0.25 | 0.05 | % | 0.00 | 1 | 154 | 1.12 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:04 PM EST | |
| 90.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 34 | 1.11 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 23 | 0.97 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 66 | 1.58 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 105.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 19 | 1.68 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 2.13 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 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 | 0.05 | 0.30 | 0.18 | % | 0.01 | 0 | 0 | 0.82 | -0.02 | 0.00 | -0.02 | 3/26/2026 4:00:04 PM EST | |||
| 30.00 | 0.40 | 1.10 | 0.75 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.82 | -0.08 | 0.01 | -0.03 | 3/25/2026 | 3/26/2026 4:00:04 PM EST |
| 35.00 | 1.10 | 1.50 | 1.30 | 1.29 | % | 0.04 | 2 | 63 | 0.70 | -0.19 | 0.02 | -0.04 | 3/26/2026 | 3/26/2026 4:00:04 PM EST | |
| 40.00 | 2.55 | 3.30 | 2.93 | 3.00 | +0.60 | +25.00% | 0.07 | 3 | 72 | 0.68 | -0.35 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 45.00 | 5.20 | 6.10 | 5.65 | % | 0.13 | 0 | 20 | 0.68 | -0.53 | 0.04 | -0.05 | 3/26/2026 4:00:04 PM EST | |||
| 50.00 | 8.60 | 9.60 | 9.10 | 7.75 | 0.00 | 0.00% | 0.18 | 0 | 42 | 0.65 | -0.71 | 0.04 | -0.04 | 3/23/2026 | 3/26/2026 4:00:04 PM EST |
| 55.00 | 11.40 | 15.40 | 13.40 | % | 0.24 | 0 | 32 | 1.12 | -0.83 | 0.03 | -0.03 | 3/26/2026 4:00:04 PM EST | |||
| 60.00 | 15.90 | 18.70 | 17.30 | % | 0.29 | 0 | 23 | 0.93 | -0.90 | 0.02 | -0.02 | 3/26/2026 4:00:04 PM EST | |||
| 65.00 | 20.80 | 25.00 | 22.90 | % | 0.35 | 0 | 30 | 1.36 | -0.94 | 0.01 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 70.00 | 25.70 | 29.70 | 27.70 | 25.30 | 0.00 | 0.00% | 0.40 | 0 | 28 | 1.43 | -0.98 | 0.01 | -0.01 | 3/23/2026 | 3/26/2026 4:00:04 PM EST |
| 75.00 | 30.70 | 34.70 | 32.70 | % | 0.44 | 0 | 0 | 1.55 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 80.00 | 35.70 | 39.60 | 37.65 | % | 0.47 | 0 | 0 | 1.63 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 85.00 | 40.70 | 44.60 | 42.65 | % | 0.50 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 90.00 | 45.70 | 49.60 | 47.65 | % | 0.53 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 95.00 | 50.70 | 54.70 | 52.70 | % | 0.55 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 100.00 | 55.70 | 59.70 | 57.70 | % | 0.58 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 105.00 | 60.70 | 64.70 | 62.70 | % | 0.60 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 110.00 | 65.70 | 69.70 | 67.70 | % | 0.62 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 115.00 | 70.70 | 74.70 | 72.70 | % | 0.63 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 120.00 | 75.70 | 79.70 | 77.70 | % | 0.65 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 125.00 | 80.70 | 84.70 | 82.70 | % | 0.66 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST |