Options Chain for ZILLOW GROUP INC CL C CAP STK (Z) - $36.00 as of 5/20/2026 3:46:50 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 | 12.20 | 15.70 | 13.95 | 13.80 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:11 PM EST |
| 25.00 | 9.70 | 13.70 | 11.70 | 11.00 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:11 PM EST |
| 27.50 | 8.00 | 11.10 | 9.55 | % | 0.35 | 0 | 0 | 1.53 | 0.98 | 0.01 | 0.00 | 5/21/2026 4:00:11 PM EST | |||
| 30.00 | 6.00 | 8.20 | 7.10 | 6.00 | -0.50 | -7.70% | 0.24 | 1 | 32 | 1.11 | 0.92 | 0.03 | -0.01 | 5/21/2026 | 5/21/2026 4:00:11 PM EST |
| 32.50 | 4.20 | 5.50 | 4.85 | 4.72 | -1.38 | -22.63% | 0.15 | 3 | 37 | 0.78 | 0.81 | 0.05 | -0.03 | 5/21/2026 | 5/21/2026 4:00:11 PM EST |
| 35.00 | 2.75 | 3.50 | 3.13 | 3.08 | +0.03 | +0.99% | 0.09 | 10 | 225 | 0.55 | 0.65 | 0.07 | -0.04 | 5/21/2026 | 5/21/2026 4:00:11 PM EST |
| 37.50 | 1.70 | 2.10 | 1.90 | 1.90 | +0.01 | +0.53% | 0.05 | 30 | 173 | 0.56 | 0.47 | 0.07 | -0.04 | 5/21/2026 | 5/21/2026 4:00:11 PM EST |
| 40.00 | 0.80 | 1.15 | 0.98 | 1.05 | +0.03 | +2.95% | 0.02 | 497 | 588 | 0.53 | 0.32 | 0.06 | -0.04 | 5/21/2026 | 5/21/2026 4:00:11 PM EST |
| 42.50 | 0.40 | 0.80 | 0.60 | 0.60 | +0.05 | +9.10% | 0.01 | 10 | 1,102 | 0.57 | 0.20 | 0.05 | -0.03 | 5/21/2026 | 5/21/2026 4:00:11 PM EST |
| 45.00 | 0.15 | 0.55 | 0.35 | 0.30 | +0.02 | +7.15% | 0.01 | 6 | 927 | 0.58 | 0.12 | 0.03 | -0.02 | 5/21/2026 | 5/21/2026 4:00:11 PM EST |
| 47.50 | 0.10 | 0.20 | 0.15 | 0.20 | -0.01 | -4.77% | 0.00 | 6 | 1,199 | 0.57 | 0.07 | 0.02 | -0.01 | 5/21/2026 | 5/21/2026 4:00:11 PM EST |
| 50.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.01 | -9.10% | 0.00 | 1 | 4,059 | 0.65 | 0.04 | 0.01 | -0.01 | 5/21/2026 | 5/21/2026 4:00:11 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,435 | 1.09 | 0.01 | 0.01 | 0.00 | 5/19/2026 | 5/21/2026 4:00:11 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.91 | 0.01 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:11 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 549 | 1.27 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/21/2026 4:00:11 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 777 | 1.01 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 4:00:11 PM EST |
| 62.50 | 0.00 | 0.15 | 0.08 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.02 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/21/2026 4:00:11 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.08 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 4:00:11 PM EST |
| 67.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.36 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/21/2026 4:00:11 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,102 | 1.02 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/21/2026 4:00:11 PM EST |
| 72.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 4 | 429 | 1.06 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:11 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,533 | 1.74 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/21/2026 4:00:11 PM EST |
| 77.50 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.01 | 4 | 1,238 | 2.04 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:11 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,146 | 1.19 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 4:00:11 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 534 | 1.90 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/21/2026 4:00:11 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,023 | 1.95 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/21/2026 4:00:11 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 890 | 2.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/21/2026 4:00:11 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,370 | 2.04 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/21/2026 4:00:11 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 336 | 2.09 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/21/2026 4:00:11 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,321 | 2.13 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/21/2026 4:00:11 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 372 | 2.21 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:11 PM EST | |||
| 105.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 142 | 1.88 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:11 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 605 | 2.36 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 4:00:11 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.43 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/21/2026 4:00:11 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 86 | 1.82 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:11 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 814 | 2.55 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:11 PM EST | |||
| 130.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 21 | 2.17 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:11 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 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.86 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 4:00:11 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.38 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/21/2026 4:00:11 PM EST |
| 27.50 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.71 | -0.02 | 0.01 | 0.00 | 5/19/2026 | 5/21/2026 4:00:11 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.25 | -0.03 | -10.72% | 0.00 | 106 | 1,726 | 0.57 | -0.08 | 0.03 | -0.01 | 5/21/2026 | 5/21/2026 4:00:11 PM EST |
| 32.50 | 0.35 | 0.85 | 0.60 | 0.80 | 0.00 | 0.00% | 0.02 | 27 | 2,409 | 0.53 | -0.19 | 0.05 | -0.03 | 5/21/2026 | 5/21/2026 4:00:11 PM EST |
| 35.00 | 1.25 | 1.75 | 1.50 | 1.52 | +0.02 | +1.34% | 0.04 | 138 | 1,212 | 0.57 | -0.35 | 0.07 | -0.04 | 5/21/2026 | 5/21/2026 4:00:11 PM EST |
| 37.50 | 2.35 | 3.00 | 2.68 | 2.40 | -0.60 | -20.00% | 0.07 | 17 | 817 | 0.55 | -0.53 | 0.07 | -0.04 | 5/21/2026 | 5/21/2026 4:00:11 PM EST |
| 40.00 | 4.10 | 4.70 | 4.40 | 4.59 | -0.21 | -4.38% | 0.11 | 10 | 2,156 | 0.57 | -0.68 | 0.06 | -0.04 | 5/21/2026 | 5/21/2026 4:00:11 PM EST |
| 42.50 | 6.00 | 7.30 | 6.65 | 7.20 | +0.15 | +2.13% | 0.16 | 3 | 422 | 0.63 | -0.80 | 0.05 | -0.03 | 5/21/2026 | 5/21/2026 4:00:11 PM EST |
| 45.00 | 8.10 | 10.10 | 9.10 | 9.15 | 0.00 | 0.00% | 0.20 | 0 | 4,197 | 1.08 | -0.88 | 0.03 | -0.02 | 5/20/2026 | 5/21/2026 4:00:11 PM EST |
| 47.50 | 10.50 | 12.60 | 11.55 | 11.48 | 0.00 | 0.00% | 0.24 | 0 | 369 | 1.22 | -0.93 | 0.02 | -0.01 | 5/20/2026 | 5/21/2026 4:00:11 PM EST |
| 50.00 | 12.70 | 15.40 | 14.05 | 13.28 | 0.00 | 0.00% | 0.28 | 0 | 40 | 1.43 | -0.96 | 0.01 | -0.01 | 5/19/2026 | 5/21/2026 4:00:11 PM EST |
| 52.50 | 14.40 | 17.40 | 15.90 | 13.00 | 0.00 | 0.00% | 0.30 | 0 | 10 | 1.39 | -0.99 | 0.01 | 0.00 | 5/13/2026 | 5/21/2026 4:00:11 PM EST |
| 55.00 | 16.40 | 20.40 | 18.40 | 17.07 | 0.00 | 0.00% | 0.33 | 0 | 40 | 1.66 | -0.99 | 0.00 | 0.00 | 5/15/2026 | 5/21/2026 4:00:11 PM EST |
| 57.50 | 19.10 | 23.00 | 21.05 | 20.60 | +1.02 | +5.21% | 0.37 | 440 | 173 | 1.79 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:11 PM EST |
| 60.00 | 21.90 | 24.90 | 23.40 | 13.52 | 0.00 | 0.00% | 0.39 | 0 | 22 | 1.68 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/21/2026 4:00:11 PM EST |
| 62.50 | 23.90 | 27.90 | 25.90 | 24.90 | 0.00 | 0.00% | 0.41 | 0 | 20 | 1.94 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/21/2026 4:00:11 PM EST |
| 65.00 | 26.40 | 30.40 | 28.40 | 24.83 | 0.00 | 0.00% | 0.44 | 0 | 10 | 2.02 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 5/21/2026 4:00:11 PM EST |
| 67.50 | 28.90 | 33.00 | 30.95 | 30.60 | +0.70 | +2.35% | 0.46 | 240 | 96 | 2.13 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:11 PM EST |
| 70.00 | 31.90 | 35.60 | 33.75 | % | 0.48 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:11 PM EST | |||
| 72.50 | 34.60 | 37.20 | 35.90 | 35.80 | +0.90 | +2.58% | 0.50 | 5,040 | 1,788 | 1.99 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:11 PM EST |
| 75.00 | 36.40 | 40.60 | 38.50 | 34.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 5/21/2026 4:00:11 PM EST |
| 77.50 | 38.90 | 43.10 | 41.00 | % | 0.53 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:11 PM EST | |||
| 80.00 | 42.30 | 43.70 | 43.00 | 43.70 | +2.42 | +5.87% | 0.54 | 2,240 | 765 | 1.65 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:11 PM EST |
| 82.50 | 43.90 | 48.00 | 45.95 | % | 0.56 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:11 PM EST | |||
| 85.00 | 46.40 | 50.40 | 48.40 | % | 0.57 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:11 PM EST | |||
| 87.50 | 50.40 | 52.90 | 51.65 | 50.40 | +1.64 | +3.37% | 0.59 | 1,380 | 480 | 2.60 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:11 PM EST |
| 90.00 | 51.40 | 55.40 | 53.40 | 49.99 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 5/21/2026 4:00:11 PM EST |
| 92.50 | 55.50 | 57.90 | 56.70 | 55.60 | +1.83 | +3.41% | 0.61 | 740 | 241 | 2.71 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:11 PM EST |
| 95.00 | 56.40 | 60.40 | 58.40 | % | 0.61 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:11 PM EST | |||
| 100.00 | 61.40 | 65.40 | 63.40 | % | 0.63 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:11 PM EST | |||
| 105.00 | 66.40 | 70.40 | 68.40 | % | 0.65 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:11 PM EST | |||
| 110.00 | 71.40 | 75.40 | 73.40 | % | 0.67 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:11 PM EST | |||
| 115.00 | 76.40 | 80.40 | 78.40 | % | 0.68 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:11 PM EST | |||
| 120.00 | 81.40 | 85.40 | 83.40 | % | 0.70 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:11 PM EST | |||
| 125.00 | 86.40 | 90.40 | 88.40 | % | 0.71 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:11 PM EST | |||
| 130.00 | 91.40 | 95.40 | 93.40 | % | 0.72 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:11 PM EST |