Options Chain for ZILLOW GROUP INC CL C CAP STK (Z) - $35.06 as of 6/8/2026 9:50:40 AM 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 | 10.60 | 14.30 | 12.45 | % | 0.55 | 0 | 0 | 1.67 | 0.99 | 0.00 | -0.01 | 6/5/2026 4:00:02 PM EST | |||
| 25.00 | 9.50 | 11.00 | 10.25 | % | 0.41 | 0 | 0 | 1.32 | 0.96 | 0.01 | -0.01 | 6/5/2026 4:00:02 PM EST | |||
| 27.50 | 7.30 | 8.80 | 8.05 | 9.67 | 0.00 | 0.00% | 0.29 | 0 | 10 | 1.22 | 0.90 | 0.02 | -0.02 | 5/27/2026 | 6/5/2026 4:00:02 PM EST |
| 30.00 | 5.40 | 6.60 | 6.00 | 6.12 | 0.00 | 0.00% | 0.20 | 0 | 22 | 0.59 | 0.81 | 0.04 | -0.03 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 32.50 | 3.90 | 4.80 | 4.35 | 4.69 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.73 | 0.70 | 0.05 | -0.04 | 6/2/2026 | 6/5/2026 4:00:02 PM EST |
| 35.00 | 2.60 | 3.60 | 3.10 | 3.20 | 0.00 | 0.00% | 0.09 | 0 | 404 | 0.67 | 0.57 | 0.05 | -0.04 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 37.50 | 1.75 | 2.50 | 2.13 | 2.15 | 0.00 | 0.00% | 0.06 | 0 | 304 | 0.62 | 0.44 | 0.05 | -0.04 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 40.00 | 1.15 | 1.70 | 1.43 | 1.26 | -0.17 | -11.89% | 0.04 | 5 | 4,736 | 0.64 | 0.33 | 0.05 | -0.04 | 6/8/2026 | 6/5/2026 4:00:02 PM EST |
| 42.50 | 0.65 | 0.95 | 0.80 | 1.05 | +0.08 | +8.25% | 0.02 | 5 | 1,761 | 0.64 | 0.23 | 0.04 | -0.03 | 6/8/2026 | 6/5/2026 4:00:02 PM EST |
| 45.00 | 0.45 | 0.75 | 0.60 | 0.54 | +0.04 | +8.00% | 0.01 | 1 | 3,708 | 0.70 | 0.16 | 0.03 | -0.02 | 6/8/2026 | 6/5/2026 4:00:02 PM EST |
| 47.50 | 0.30 | 0.45 | 0.38 | 0.40 | -0.10 | -20.00% | 0.01 | 2 | 1,503 | 0.76 | 0.11 | 0.02 | -0.02 | 6/8/2026 | 6/5/2026 4:00:02 PM EST |
| 50.00 | 0.05 | 0.45 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 510 | 0.84 | 0.07 | 0.02 | -0.01 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 401 | 0.92 | 0.03 | 0.01 | -0.01 | 6/5/2026 | 6/5/2026 4:00:02 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 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.01 | -0.01 | 0.00 | -0.01 | 6/4/2026 | 6/5/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.15 | -0.04 | 0.01 | -0.01 | 6/4/2026 | 6/5/2026 4:00:02 PM EST |
| 27.50 | 0.15 | 0.90 | 0.53 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 1,025 | 0.58 | -0.10 | 0.02 | -0.02 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 30.00 | 0.70 | 1.15 | 0.93 | 0.99 | 0.00 | 0.00% | 0.03 | 0 | 268 | 0.61 | -0.19 | 0.04 | -0.03 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 32.50 | 0.60 | 2.40 | 1.50 | 1.80 | +0.10 | +5.89% | 0.05 | 1 | 130 | 0.62 | -0.30 | 0.05 | -0.04 | 6/8/2026 | 6/5/2026 4:00:02 PM EST |
| 35.00 | 2.50 | 3.70 | 3.10 | 2.80 | 0.00 | 0.00% | 0.09 | 0 | 177 | 0.64 | -0.43 | 0.05 | -0.04 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 37.50 | 4.00 | 5.10 | 4.55 | 4.45 | 0.00 | 0.00% | 0.12 | 0 | 62 | 0.64 | -0.56 | 0.05 | -0.04 | 6/3/2026 | 6/5/2026 4:00:02 PM EST |
| 40.00 | 5.60 | 7.10 | 6.35 | 6.10 | 0.00 | 0.00% | 0.16 | 0 | 385 | 0.66 | -0.67 | 0.05 | -0.04 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 42.50 | 7.70 | 9.00 | 8.35 | 7.65 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.90 | -0.77 | 0.04 | -0.03 | 6/2/2026 | 6/5/2026 4:00:02 PM EST |
| 45.00 | 9.80 | 11.30 | 10.55 | 10.60 | 0.00 | 0.00% | 0.23 | 0 | 2,000 | 0.95 | -0.84 | 0.03 | -0.02 | 6/3/2026 | 6/5/2026 4:00:02 PM EST |
| 47.50 | 11.60 | 13.80 | 12.70 | % | 0.27 | 0 | 0 | 1.03 | -0.89 | 0.02 | -0.02 | 6/5/2026 4:00:02 PM EST | |||
| 50.00 | 14.00 | 16.20 | 15.10 | 14.61 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.04 | -0.93 | 0.02 | -0.01 | 6/1/2026 | 6/5/2026 4:00:02 PM EST |
| 55.00 | 19.10 | 21.10 | 20.10 | % | 0.37 | 0 | 0 | 1.18 | -0.97 | 0.01 | -0.01 | 6/5/2026 4:00:02 PM EST |