Options Chain for ZILLOW GROUP INC CL C CAP STK (Z) - $65.92 as of 1/2/2026 10:26:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.05 | 33.95 | 32.00 | % | 0.91 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.01 | 1/2/2026 4:00:00 PM EST | |||
| 37.50 | 28.10 | 31.60 | 29.85 | % | 0.80 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.01 | 1/2/2026 4:00:00 PM EST | |||
| 40.00 | 25.45 | 29.25 | 27.35 | % | 0.68 | 0 | 0 | 0.91 | 0.96 | 0.00 | -0.01 | 1/2/2026 4:00:00 PM EST | |||
| 42.50 | 23.15 | 27.00 | 25.08 | % | 0.59 | 0 | 0 | 0.87 | 0.95 | 0.01 | -0.01 | 1/2/2026 4:00:00 PM EST | |||
| 45.00 | 21.30 | 24.80 | 23.05 | 29.35 | 0.00 | 0.00% | 0.51 | 0 | 2 | 0.81 | 0.93 | 0.01 | -0.02 | 11/7/2025 | 1/2/2026 4:00:00 PM EST |
| 47.50 | 19.15 | 22.65 | 20.90 | % | 0.44 | 0 | 0 | 0.77 | 0.90 | 0.01 | -0.02 | 1/2/2026 4:00:00 PM EST | |||
| 50.00 | 16.85 | 20.20 | 18.53 | % | 0.37 | 0 | 0 | 0.46 | 0.87 | 0.01 | -0.02 | 1/2/2026 4:00:00 PM EST | |||
| 55.00 | 13.10 | 16.85 | 14.98 | 16.90 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.52 | 0.79 | 0.01 | -0.03 | 11/18/2025 | 1/2/2026 4:00:00 PM EST |
| 60.00 | 10.90 | 12.00 | 11.45 | 12.72 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.50 | 0.70 | 0.02 | -0.03 | 12/15/2025 | 1/2/2026 4:00:00 PM EST |
| 62.50 | 9.35 | 10.55 | 9.95 | 12.07 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.49 | 0.65 | 0.02 | -0.03 | 12/15/2025 | 1/2/2026 4:00:00 PM EST |
| 65.00 | 7.40 | 9.05 | 8.23 | 13.45 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.46 | 0.60 | 0.02 | -0.03 | 12/8/2025 | 1/2/2026 4:00:00 PM EST |
| 67.50 | 6.70 | 7.90 | 7.30 | 7.65 | -1.55 | -16.85% | 0.11 | 1 | 1 | 0.48 | 0.54 | 0.02 | -0.03 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 70.00 | 4.95 | 6.80 | 5.88 | 6.40 | -1.30 | -16.89% | 0.08 | 14 | 817 | 0.45 | 0.49 | 0.02 | -0.03 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 72.50 | 4.35 | 5.85 | 5.10 | 5.40 | -0.95 | -14.97% | 0.07 | 6 | 24 | 0.46 | 0.44 | 0.02 | -0.03 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 75.00 | 3.80 | 5.00 | 4.40 | 5.40 | 0.00 | 0.00% | 0.06 | 0 | 107 | 0.46 | 0.39 | 0.02 | -0.03 | 12/31/2025 | 1/2/2026 4:00:00 PM EST |
| 77.50 | 2.41 | 4.45 | 3.43 | 4.45 | -0.15 | -3.27% | 0.04 | 6 | 103 | 0.44 | 0.34 | 0.02 | -0.03 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 80.00 | 2.06 | 3.60 | 2.83 | 3.09 | -0.81 | -20.77% | 0.04 | 5,003 | 83 | 0.44 | 0.29 | 0.02 | -0.02 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 82.50 | 2.01 | 3.05 | 2.53 | 3.20 | -0.40 | -11.12% | 0.03 | 1 | 46 | 0.45 | 0.25 | 0.02 | -0.02 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 85.00 | 0.28 | 2.55 | 1.42 | 2.20 | -0.74 | -25.17% | 0.02 | 60 | 189 | 0.37 | 0.21 | 0.02 | -0.02 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 87.50 | 1.35 | 2.17 | 1.76 | 2.59 | 0.00 | 0.00% | 0.02 | 0 | 69 | 0.45 | 0.18 | 0.02 | -0.02 | 12/22/2025 | 1/2/2026 4:00:00 PM EST |
| 90.00 | 0.01 | 2.00 | 1.01 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 242 | 0.35 | 0.15 | 0.01 | -0.02 | 12/23/2025 | 1/2/2026 4:00:00 PM EST |
| 92.50 | 0.59 | 1.19 | 0.89 | 1.09 | -0.87 | -44.39% | 0.01 | 10,003 | 29 | 0.41 | 0.13 | 0.01 | -0.01 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 95.00 | 0.72 | 2.62 | 1.67 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.52 | 0.11 | 0.01 | -0.01 | 12/26/2025 | 1/2/2026 4:00:00 PM EST |
| 97.50 | 0.00 | 1.42 | 0.71 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.52 | 0.09 | 0.01 | -0.01 | 12/22/2025 | 1/2/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 1.22 | 0.61 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.52 | 0.07 | 0.01 | -0.01 | 12/18/2025 | 1/2/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 1.10 | 0.55 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.55 | 0.05 | 0.01 | -0.01 | 12/1/2025 | 1/2/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 0.88 | 0.44 | 3.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.56 | 0.03 | 0.00 | -0.01 | 9/23/2025 | 1/2/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 0.72 | 0.36 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | 0.02 | 0.00 | 0.00 | 11/24/2025 | 1/2/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 1/2/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.92 | 0.46 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.67 | 0.01 | 0.00 | 0.00 | 12/29/2025 | 1/2/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 0.66 | 0.33 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.65 | 0.01 | 0.00 | 0.00 | 12/9/2025 | 1/2/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.40 | 1.20 | 0.32 | -0.04 | -11.12% | 0.03 | 2 | 1 | 1.06 | -0.01 | 0.00 | -0.01 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 37.50 | 0.00 | 0.78 | 0.39 | % | 0.01 | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.01 | 1/2/2026 4:00:00 PM EST | |||
| 40.00 | 0.01 | 1.33 | 0.67 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.52 | -0.04 | 0.00 | -0.01 | 12/15/2025 | 1/2/2026 4:00:00 PM EST |
| 42.50 | 0.00 | 1.32 | 0.66 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.66 | -0.05 | 0.01 | -0.01 | 12/16/2025 | 1/2/2026 4:00:00 PM EST |
| 45.00 | 0.50 | 1.36 | 0.93 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.53 | -0.07 | 0.01 | -0.02 | 12/23/2025 | 1/2/2026 4:00:00 PM EST |
| 47.50 | 0.98 | 2.06 | 1.52 | 1.32 | +0.47 | +55.30% | 0.03 | 8 | 3 | 0.56 | -0.10 | 0.01 | -0.02 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 50.00 | 1.03 | 2.17 | 1.60 | 1.86 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.51 | -0.13 | 0.01 | -0.02 | 12/19/2025 | 1/2/2026 4:00:00 PM EST |
| 55.00 | 2.24 | 3.25 | 2.75 | 2.53 | +0.32 | +14.48% | 0.05 | 20 | 32 | 0.49 | -0.21 | 0.01 | -0.03 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 60.00 | 3.80 | 4.95 | 4.38 | 4.50 | +1.00 | +28.58% | 0.07 | 3 | 236 | 0.48 | -0.30 | 0.02 | -0.03 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 62.50 | 5.05 | 5.95 | 5.50 | 4.35 | 0.00 | 0.00% | 0.09 | 0 | 50 | 0.49 | -0.35 | 0.02 | -0.03 | 12/30/2025 | 1/2/2026 4:00:00 PM EST |
| 65.00 | 5.85 | 7.15 | 6.50 | 5.90 | +0.43 | +7.87% | 0.10 | 1 | 277 | 0.47 | -0.40 | 0.02 | -0.03 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 67.50 | 7.45 | 8.40 | 7.93 | 6.60 | 0.00 | 0.00% | 0.12 | 0 | 164 | 0.47 | -0.46 | 0.02 | -0.03 | 12/31/2025 | 1/2/2026 4:00:00 PM EST |
| 70.00 | 8.50 | 9.80 | 9.15 | 7.97 | 0.00 | 0.00% | 0.13 | 0 | 250 | 0.46 | -0.51 | 0.02 | -0.03 | 12/31/2025 | 1/2/2026 4:00:00 PM EST |
| 72.50 | 10.25 | 11.30 | 10.78 | 8.95 | 0.00 | 0.00% | 0.15 | 0 | 133 | 0.46 | -0.56 | 0.02 | -0.03 | 12/30/2025 | 1/2/2026 4:00:00 PM EST |
| 75.00 | 11.85 | 12.95 | 12.40 | 10.40 | 0.00 | 0.00% | 0.17 | 0 | 109 | 0.45 | -0.61 | 0.02 | -0.03 | 12/30/2025 | 1/2/2026 4:00:00 PM EST |
| 77.50 | 13.60 | 14.80 | 14.20 | 12.00 | 0.00 | 0.00% | 0.18 | 0 | 86 | 0.44 | -0.66 | 0.02 | -0.03 | 12/26/2025 | 1/2/2026 4:00:00 PM EST |
| 80.00 | 15.55 | 16.65 | 16.10 | 13.85 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.44 | -0.71 | 0.02 | -0.02 | 12/17/2025 | 1/2/2026 4:00:00 PM EST |
| 82.50 | 16.05 | 19.55 | 17.80 | 13.75 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.55 | -0.75 | 0.02 | -0.02 | 12/8/2025 | 1/2/2026 4:00:00 PM EST |
| 85.00 | 18.05 | 21.50 | 19.78 | 17.55 | 0.00 | 0.00% | 0.23 | 0 | 28 | 0.55 | -0.79 | 0.02 | -0.02 | 12/17/2025 | 1/2/2026 4:00:00 PM EST |
| 87.50 | 20.20 | 24.00 | 22.10 | 21.71 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.58 | -0.82 | 0.02 | -0.02 | 12/15/2025 | 1/2/2026 4:00:00 PM EST |
| 90.00 | 22.45 | 25.85 | 24.15 | 21.86 | 0.00 | 0.00% | 0.27 | 0 | 52 | 0.56 | -0.85 | 0.01 | -0.02 | 12/17/2025 | 1/2/2026 4:00:00 PM EST |
| 92.50 | 25.25 | 28.20 | 26.73 | % | 0.29 | 0 | 0 | 0.58 | -0.87 | 0.01 | -0.01 | 1/2/2026 4:00:00 PM EST | |||
| 95.00 | 27.20 | 30.85 | 29.03 | 22.35 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.62 | -0.89 | 0.01 | -0.01 | 10/28/2025 | 1/2/2026 4:00:00 PM EST |
| 97.50 | 29.55 | 32.95 | 31.25 | % | 0.32 | 0 | 0 | 0.61 | -0.91 | 0.01 | -0.01 | 1/2/2026 4:00:00 PM EST | |||
| 100.00 | 32.00 | 35.90 | 33.95 | % | 0.34 | 0 | 0 | 0.68 | -0.93 | 0.01 | -0.01 | 1/2/2026 4:00:00 PM EST | |||
| 105.00 | 36.95 | 40.85 | 38.90 | % | 0.37 | 0 | 0 | 0.72 | -0.95 | 0.01 | -0.01 | 1/2/2026 4:00:00 PM EST | |||
| 110.00 | 41.95 | 45.70 | 43.83 | % | 0.40 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.01 | 1/2/2026 4:00:00 PM EST | |||
| 115.00 | 46.95 | 50.85 | 48.90 | % | 0.43 | 0 | 0 | 0.81 | -0.98 | 0.00 | 0.00 | 1/2/2026 4:00:00 PM EST | |||
| 120.00 | 51.95 | 55.70 | 53.83 | 49.90 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 12/16/2025 | 1/2/2026 4:00:00 PM EST |
| 125.00 | 56.95 | 60.70 | 58.83 | % | 0.47 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 1/2/2026 4:00:00 PM EST | |||
| 130.00 | 61.95 | 65.85 | 63.90 | % | 0.49 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 1/2/2026 4:00:00 PM EST |