Options Chain for ZILLOW GROUP INC CL C CAP STK (Z) - $41.25 as of 3/12/2026 10:32:32 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 | 18.95 | 21.35 | 20.15 | % | 0.90 | 0 | 0 | 1.20 | 0.97 | 0.00 | -0.01 | 3/12/2026 4:00:07 PM EST | |||
| 25.00 | 16.65 | 19.05 | 17.85 | % | 0.71 | 0 | 0 | 1.08 | 0.95 | 0.01 | -0.01 | 3/12/2026 4:00:07 PM EST | |||
| 27.50 | 14.40 | 16.80 | 15.60 | % | 0.57 | 0 | 0 | 0.97 | 0.91 | 0.01 | -0.02 | 3/12/2026 4:00:07 PM EST | |||
| 30.00 | 12.25 | 14.65 | 13.45 | 15.05 | 0.00 | 0.00% | 0.45 | 0 | 4 | 0.70 | 0.87 | 0.01 | -0.02 | 2/13/2026 | 3/12/2026 4:00:07 PM EST |
| 32.50 | 10.25 | 12.65 | 11.45 | 35.70 | 0.00 | 0.00% | 0.35 | 0 | 33 | 0.58 | 0.82 | 0.02 | -0.03 | 1/8/2026 | 3/12/2026 4:00:07 PM EST |
| 35.00 | 8.90 | 10.40 | 9.65 | 10.90 | 0.00 | 0.00% | 0.28 | 0 | 96 | 0.61 | 0.76 | 0.02 | -0.03 | 3/9/2026 | 3/12/2026 4:00:07 PM EST |
| 37.50 | 7.25 | 8.75 | 8.00 | 33.00 | 0.00 | 0.00% | 0.21 | 0 | 16 | 0.66 | 0.70 | 0.03 | -0.03 | 5/9/2025 | 3/12/2026 4:00:07 PM EST |
| 40.00 | 5.80 | 7.30 | 6.55 | 9.80 | 0.00 | 0.00% | 0.16 | 0 | 34 | 0.66 | 0.63 | 0.03 | -0.03 | 3/5/2026 | 3/12/2026 4:00:07 PM EST |
| 42.50 | 4.70 | 5.90 | 5.30 | 5.05 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.61 | 0.56 | 0.03 | -0.03 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 45.00 | 3.65 | 4.85 | 4.25 | 4.56 | 0.00 | 0.00% | 0.09 | 0 | 50 | 0.58 | 0.48 | 0.03 | -0.03 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 47.50 | 2.75 | 3.95 | 3.35 | 2.97 | 0.00 | 0.00% | 0.07 | 0 | 72 | 0.58 | 0.41 | 0.03 | -0.03 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 50.00 | 2.05 | 3.25 | 2.65 | 2.62 | 0.00 | 0.00% | 0.05 | 0 | 2,182 | 0.59 | 0.34 | 0.03 | -0.03 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 52.50 | 1.70 | 2.45 | 2.08 | 2.19 | 0.00 | 0.00% | 0.04 | 0 | 94 | 0.61 | 0.28 | 0.03 | -0.02 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 55.00 | 1.25 | 2.00 | 1.63 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 137 | 0.59 | 0.23 | 0.02 | -0.02 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 57.50 | 0.90 | 1.65 | 1.28 | 1.32 | 0.00 | 0.00% | 0.02 | 0 | 131 | 0.59 | 0.18 | 0.02 | -0.02 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 60.00 | 0.60 | 1.35 | 0.98 | 1.02 | 0.00 | 0.00% | 0.02 | 0 | 80 | 0.58 | 0.15 | 0.02 | -0.02 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 62.50 | 0.40 | 1.15 | 0.78 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.57 | 0.12 | 0.02 | -0.01 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 65.00 | 0.43 | 0.81 | 0.62 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.66 | 0.09 | 0.01 | -0.01 | 3/11/2026 | 3/12/2026 4:00:07 PM EST |
| 67.50 | 0.05 | 0.80 | 0.43 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.62 | 0.07 | 0.01 | -0.01 | 3/10/2026 | 3/12/2026 4:00:07 PM EST |
| 70.00 | 0.01 | 0.82 | 0.42 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 3,072 | 0.64 | 0.06 | 0.01 | -0.01 | 3/11/2026 | 3/12/2026 4:00:07 PM EST |
| 72.50 | 0.01 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 254 | 0.57 | 0.05 | 0.01 | -0.01 | 2/26/2026 | 3/12/2026 4:00:07 PM EST |
| 75.00 | 0.01 | 0.95 | 0.48 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1,542 | 0.59 | 0.04 | 0.01 | -0.01 | 3/4/2026 | 3/12/2026 4:00:07 PM EST |
| 77.50 | 0.01 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1,236 | 0.64 | 0.03 | 0.01 | 0.00 | 3/10/2026 | 3/12/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 0.94 | 0.47 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 3,108 | 0.64 | 0.03 | 0.00 | 0.00 | 2/17/2026 | 3/12/2026 4:00:07 PM EST |
| 82.50 | 0.05 | 0.24 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 532 | 0.64 | 0.02 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 4:00:07 PM EST |
| 85.00 | 0.05 | 0.94 | 0.50 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1,009 | 0.65 | 0.02 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:07 PM EST |
| 87.50 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 864 | 0.62 | 0.01 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,363 | 0.75 | 0.01 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:07 PM EST |
| 92.50 | 0.00 | 0.17 | 0.09 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 336 | 0.76 | 0.01 | 0.00 | 0.00 | 2/13/2026 | 3/12/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,321 | 0.77 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 372 | 1.22 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/12/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.38 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 3/12/2026 4:00:07 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 605 | 1.42 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/12/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.46 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 3/12/2026 4:00:07 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.50 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/12/2026 4:00:07 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 814 | 1.27 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 3/12/2026 4:00:07 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.57 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 3/12/2026 4:00:07 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 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.99 | -0.03 | 0.00 | -0.01 | 3/3/2026 | 3/12/2026 4:00:07 PM EST |
| 25.00 | 0.20 | 0.95 | 0.58 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.74 | -0.05 | 0.01 | -0.01 | 3/11/2026 | 3/12/2026 4:00:07 PM EST |
| 27.50 | 0.45 | 1.20 | 0.83 | 0.66 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.68 | -0.09 | 0.01 | -0.02 | 2/24/2026 | 3/12/2026 4:00:07 PM EST |
| 30.00 | 0.50 | 1.54 | 1.02 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.87 | -0.13 | 0.01 | -0.02 | 3/5/2026 | 3/12/2026 4:00:07 PM EST |
| 32.50 | 1.17 | 1.92 | 1.55 | 1.35 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.59 | -0.18 | 0.02 | -0.03 | 3/2/2026 | 3/12/2026 4:00:07 PM EST |
| 35.00 | 1.80 | 2.55 | 2.18 | 1.85 | 0.00 | 0.00% | 0.06 | 0 | 38 | 0.68 | -0.24 | 0.02 | -0.03 | 3/2/2026 | 3/12/2026 4:00:07 PM EST |
| 37.50 | 2.50 | 3.70 | 3.10 | 2.03 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.65 | -0.30 | 0.03 | -0.03 | 2/26/2026 | 3/12/2026 4:00:07 PM EST |
| 40.00 | 3.55 | 4.75 | 4.15 | 4.00 | 0.00 | 0.00% | 0.10 | 0 | 315 | 0.64 | -0.37 | 0.03 | -0.03 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 42.50 | 4.75 | 5.95 | 5.35 | 4.65 | 0.00 | 0.00% | 0.13 | 0 | 102 | 0.64 | -0.44 | 0.03 | -0.03 | 3/11/2026 | 3/12/2026 4:00:07 PM EST |
| 45.00 | 6.05 | 7.55 | 6.80 | 5.85 | 0.00 | 0.00% | 0.15 | 0 | 4,117 | 0.60 | -0.52 | 0.03 | -0.03 | 3/11/2026 | 3/12/2026 4:00:07 PM EST |
| 47.50 | 7.70 | 9.20 | 8.45 | 6.90 | 0.00 | 0.00% | 0.18 | 0 | 325 | 0.60 | -0.59 | 0.03 | -0.03 | 3/6/2026 | 3/12/2026 4:00:07 PM EST |
| 50.00 | 9.45 | 10.95 | 10.20 | 8.14 | 0.00 | 0.00% | 0.20 | 0 | 87 | 0.58 | -0.66 | 0.03 | -0.03 | 3/4/2026 | 3/12/2026 4:00:07 PM EST |
| 52.50 | 10.95 | 13.30 | 12.13 | 10.00 | 0.00 | 0.00% | 0.23 | 0 | 30 | 0.55 | -0.72 | 0.03 | -0.02 | 2/25/2026 | 3/12/2026 4:00:07 PM EST |
| 55.00 | 13.00 | 15.35 | 14.18 | 10.57 | 0.00 | 0.00% | 0.26 | 0 | 344 | 0.69 | -0.77 | 0.02 | -0.02 | 3/5/2026 | 3/12/2026 4:00:07 PM EST |
| 57.50 | 15.15 | 17.40 | 16.28 | 8.29 | 0.00 | 0.00% | 0.28 | 0 | 195 | 0.70 | -0.82 | 0.02 | -0.02 | 2/6/2026 | 3/12/2026 4:00:07 PM EST |
| 60.00 | 17.40 | 19.75 | 18.58 | 16.90 | 0.00 | 0.00% | 0.31 | 0 | 55 | 0.71 | -0.85 | 0.02 | -0.02 | 3/10/2026 | 3/12/2026 4:00:07 PM EST |
| 62.50 | 19.70 | 22.10 | 20.90 | 19.69 | 0.00 | 0.00% | 0.33 | 0 | 475 | 0.73 | -0.88 | 0.02 | -0.01 | 2/17/2026 | 3/12/2026 4:00:07 PM EST |
| 65.00 | 21.75 | 24.75 | 23.25 | 11.41 | 0.00 | 0.00% | 0.36 | 0 | 136 | 0.76 | -0.91 | 0.01 | -0.01 | 2/6/2026 | 3/12/2026 4:00:07 PM EST |
| 67.50 | 24.15 | 27.15 | 25.65 | 13.74 | 0.00 | 0.00% | 0.38 | 0 | 695 | 0.96 | -0.93 | 0.01 | -0.01 | 2/5/2026 | 3/12/2026 4:00:07 PM EST |
| 70.00 | 26.75 | 29.30 | 28.03 | 24.60 | 0.00 | 0.00% | 0.40 | 0 | 2,157 | 1.00 | -0.94 | 0.01 | -0.01 | 2/12/2026 | 3/12/2026 4:00:07 PM EST |
| 72.50 | 29.05 | 31.80 | 30.43 | 26.10 | 0.00 | 0.00% | 0.42 | 0 | 1,839 | 1.04 | -0.95 | 0.01 | -0.01 | 2/11/2026 | 3/12/2026 4:00:07 PM EST |
| 75.00 | 30.85 | 34.95 | 32.90 | 30.00 | 0.00 | 0.00% | 0.44 | 0 | 903 | 1.07 | -0.96 | 0.01 | -0.01 | 2/11/2026 | 3/12/2026 4:00:07 PM EST |
| 77.50 | 33.95 | 36.85 | 35.40 | 33.35 | 0.00 | 0.00% | 0.46 | 0 | 27 | 1.12 | -0.97 | 0.01 | 0.00 | 3/2/2026 | 3/12/2026 4:00:07 PM EST |
| 80.00 | 35.85 | 39.95 | 37.90 | 38.75 | 0.00 | 0.00% | 0.47 | 0 | 762 | 1.16 | -0.97 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 82.50 | 38.30 | 42.45 | 40.38 | 41.95 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.19 | -0.98 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 85.00 | 40.85 | 44.95 | 42.90 | 45.15 | 0.00 | 0.00% | 0.50 | 0 | 8 | 1.23 | -0.98 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 87.50 | 43.30 | 47.45 | 45.38 | 45.95 | 0.00 | 0.00% | 0.52 | 0 | 461 | 1.21 | -0.99 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 90.00 | 45.80 | 49.95 | 47.88 | 45.00 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.29 | -0.99 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:07 PM EST |
| 92.50 | 48.35 | 52.45 | 50.40 | 51.10 | 0.00 | 0.00% | 0.54 | 0 | 241 | 1.31 | -0.99 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 95.00 | 50.80 | 54.95 | 52.88 | 16.52 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 3/12/2026 4:00:07 PM EST |
| 100.00 | 55.80 | 59.95 | 57.88 | 19.73 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 3/12/2026 4:00:07 PM EST |
| 105.00 | 60.80 | 64.95 | 62.88 | 21.60 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 3/12/2026 4:00:07 PM EST |
| 110.00 | 65.80 | 69.95 | 67.88 | % | 0.62 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 115.00 | 70.80 | 74.95 | 72.88 | % | 0.63 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 120.00 | 75.80 | 79.95 | 77.88 | 51.15 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 3/12/2026 4:00:07 PM EST |
| 125.00 | 80.80 | 84.95 | 82.88 | % | 0.66 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 130.00 | 85.80 | 89.95 | 87.88 | % | 0.68 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST |