Options Chain for ZILLOW GROUP INC CL C CAP STK (Z) - $35.00 as of 6/9/2026 7:02:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 12.10 | 14.40 | 13.25 | 13.03 | -0.35 | -2.62% | 0.59 | 2 | 2 | 3.28 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 25.00 | 10.10 | 11.50 | 10.80 | 10.70 | -0.25 | -2.29% | 0.43 | 4 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 27.50 | 7.10 | 8.90 | 8.00 | % | 0.29 | 0 | 0 | 1.86 | 1.00 | 0.01 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 30.00 | 4.90 | 6.20 | 5.55 | 5.50 | -0.32 | -5.50% | 0.18 | 1 | 54 | 1.30 | 0.94 | 0.03 | -0.02 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 32.50 | 2.80 | 3.80 | 3.30 | 3.50 | +0.40 | +12.91% | 0.10 | 2 | 43 | 0.94 | 0.81 | 0.07 | -0.05 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 35.00 | 1.65 | 1.75 | 1.70 | 1.80 | +0.27 | +17.65% | 0.05 | 58 | 333 | 0.68 | 0.56 | 0.11 | -0.08 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 37.50 | 0.70 | 0.85 | 0.78 | 0.77 | +0.14 | +22.23% | 0.02 | 39 | 633 | 0.71 | 0.32 | 0.09 | -0.08 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 40.00 | 0.25 | 0.45 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 52 | 1,298 | 0.75 | 0.16 | 0.06 | -0.06 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 42.50 | 0.10 | 0.20 | 0.15 | 0.15 | +0.01 | +7.15% | 0.00 | 58 | 1,307 | 0.79 | 0.08 | 0.03 | -0.04 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 45.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 38 | 1,332 | 0.84 | 0.04 | 0.02 | -0.02 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,303 | 1.13 | 0.01 | 0.01 | -0.01 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,746 | 1.19 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 52.50 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,403 | 1.19 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 266 | 1.45 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:05 PM EST |
| 57.50 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 549 | 3.15 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 341 | 1.68 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:05 PM EST |
| 62.50 | 0.00 | 0.15 | 0.08 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.90 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/9/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.88 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:05 PM EST |
| 67.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 70 | 3.21 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,100 | 2.54 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 4:00:05 PM EST |
| 72.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 429 | 1.96 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,533 | 2.57 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 4:00:05 PM EST |
| 77.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,242 | 3.48 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,168 | 2.18 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:05 PM EST |
| 82.50 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 534 | 4.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/9/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,023 | 4.65 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/9/2026 4:00:05 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 890 | 4.74 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/9/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,370 | 4.83 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/9/2026 4:00:05 PM EST |
| 92.50 | 0.00 | 2.05 | 1.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 336 | 4.85 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/9/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,321 | 5.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 6/9/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 372 | 4.57 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 142 | 5.31 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 605 | 5.44 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 34 | 5.57 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 6/9/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 92 | 3.30 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 814 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.93 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.14 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:05 PM EST |
| 27.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 70 | 2.00 | 0.00 | 0.01 | 0.00 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.08 | -53.34% | 0.00 | 368 | 2,005 | 0.70 | -0.06 | 0.03 | -0.02 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 32.50 | 0.35 | 0.45 | 0.40 | 0.54 | -0.06 | -10.00% | 0.01 | 37 | 2,651 | 0.66 | -0.19 | 0.07 | -0.05 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 35.00 | 1.15 | 1.35 | 1.25 | 1.24 | -0.30 | -19.49% | 0.04 | 210 | 1,690 | 0.65 | -0.44 | 0.11 | -0.08 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 37.50 | 2.70 | 3.10 | 2.90 | 2.76 | -0.31 | -10.10% | 0.08 | 14 | 833 | 0.72 | -0.68 | 0.09 | -0.08 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 40.00 | 4.70 | 5.30 | 5.00 | 5.15 | +0.05 | +0.98% | 0.12 | 26 | 2,032 | 0.76 | -0.84 | 0.06 | -0.06 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 42.50 | 7.10 | 7.50 | 7.30 | 7.90 | 0.00 | 0.00% | 0.17 | 0 | 356 | 0.79 | -0.92 | 0.03 | -0.04 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 45.00 | 9.10 | 10.50 | 9.80 | 9.87 | -0.63 | -6.00% | 0.22 | 3 | 4,191 | 1.62 | -0.96 | 0.02 | -0.02 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 47.50 | 11.30 | 13.00 | 12.15 | 12.75 | 0.00 | 0.00% | 0.26 | 0 | 368 | 1.83 | -0.99 | 0.01 | -0.01 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 50.00 | 12.60 | 16.50 | 14.55 | 14.23 | 0.00 | 0.00% | 0.29 | 0 | 15 | 2.63 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:05 PM EST |
| 52.50 | 15.10 | 19.00 | 17.05 | 17.10 | 0.00 | 0.00% | 0.32 | 0 | 10 | 2.83 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:05 PM EST |
| 55.00 | 17.60 | 21.50 | 19.55 | 17.07 | 0.00 | 0.00% | 0.36 | 0 | 40 | 3.01 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 4:00:05 PM EST |
| 57.50 | 20.20 | 24.00 | 22.10 | 21.30 | 0.00 | 0.00% | 0.38 | 0 | 173 | 3.18 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:05 PM EST |
| 60.00 | 22.60 | 26.50 | 24.55 | 24.42 | 0.00 | 0.00% | 0.41 | 0 | 24 | 3.34 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:05 PM EST |
| 62.50 | 26.00 | 28.90 | 27.45 | 24.90 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 4:00:05 PM EST |
| 65.00 | 27.60 | 30.90 | 29.25 | 24.83 | 0.00 | 0.00% | 0.45 | 0 | 6 | 3.24 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 6/9/2026 4:00:05 PM EST |
| 67.50 | 30.10 | 33.40 | 31.75 | 31.30 | 0.00 | 0.00% | 0.47 | 0 | 95 | 3.36 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:05 PM EST |
| 70.00 | 33.30 | 36.50 | 34.90 | % | 0.50 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 72.50 | 35.90 | 38.70 | 37.30 | 36.30 | 0.00 | 0.00% | 0.51 | 0 | 1,787 | 3.81 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:05 PM EST |
| 75.00 | 38.30 | 40.80 | 39.55 | 34.50 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 6/9/2026 4:00:05 PM EST |
| 77.50 | 41.00 | 43.30 | 42.15 | % | 0.54 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 80.00 | 43.50 | 46.20 | 44.85 | 44.94 | 0.00 | 0.00% | 0.56 | 0 | 786 | 4.13 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 82.50 | 45.20 | 49.00 | 47.10 | % | 0.57 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 85.00 | 47.70 | 51.50 | 49.60 | % | 0.58 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 87.50 | 51.00 | 53.70 | 52.35 | 52.45 | 0.00 | 0.00% | 0.60 | 0 | 479 | 4.42 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 90.00 | 53.20 | 56.50 | 54.85 | 49.99 | 0.00 | 0.00% | 0.61 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 6/9/2026 4:00:05 PM EST |
| 92.50 | 56.20 | 58.70 | 57.45 | 57.56 | 0.00 | 0.00% | 0.62 | 0 | 254 | 4.59 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 95.00 | 58.20 | 61.30 | 59.75 | % | 0.63 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 100.00 | 63.30 | 66.50 | 64.90 | % | 0.65 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 105.00 | 68.10 | 71.40 | 69.75 | % | 0.66 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 110.00 | 72.70 | 76.50 | 74.60 | % | 0.68 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 115.00 | 78.10 | 81.50 | 79.80 | % | 0.69 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 120.00 | 82.60 | 86.50 | 84.55 | % | 0.70 | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 125.00 | 87.60 | 91.50 | 89.55 | % | 0.72 | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 130.00 | 92.60 | 96.50 | 94.55 | % | 0.73 | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST |