Options Chain for ZILLOW GROUP INC CL A (ZG) - $80.39 as of 8/4/2025 9:55:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 49.60 | 50.80 | 50.20 | % | 1.67 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 35.00 | 44.70 | 45.80 | 45.25 | 26.89 | 0.00 | 0.00% | 1.29 | 0 | 1 | 3.65 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 8/4/2025 3:59:49 PM EST |
| 40.00 | 39.80 | 41.00 | 40.40 | 38.50 | 0.00 | 0.00% | 1.01 | 0 | 2 | 3.37 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/4/2025 3:59:49 PM EST |
| 45.00 | 34.60 | 36.00 | 35.30 | % | 0.78 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 50.00 | 29.80 | 31.00 | 30.40 | 20.83 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.33 | 1.00 | 0.00 | -0.01 | 6/13/2025 | 8/4/2025 3:59:49 PM EST |
| 55.00 | 25.00 | 25.90 | 25.45 | 21.00 | 0.00 | 0.00% | 0.46 | 0 | 6 | 2.04 | 0.99 | 0.00 | -0.02 | 7/15/2025 | 8/4/2025 3:59:49 PM EST |
| 60.00 | 20.00 | 20.90 | 20.45 | 17.05 | 0.00 | 0.00% | 0.34 | 0 | 20 | 1.24 | 0.97 | 0.00 | -0.04 | 7/31/2025 | 8/4/2025 3:59:49 PM EST |
| 65.00 | 15.30 | 16.10 | 15.70 | 15.20 | +2.27 | +17.56% | 0.24 | 12 | 32 | 1.05 | 0.92 | 0.01 | -0.10 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 70.00 | 11.00 | 11.60 | 11.30 | 8.68 | 0.00 | 0.00% | 0.16 | 0 | 116 | 0.75 | 0.84 | 0.02 | -0.14 | 7/31/2025 | 8/4/2025 3:59:49 PM EST |
| 75.00 | 7.00 | 7.50 | 7.25 | 6.20 | +1.30 | +26.54% | 0.10 | 9 | 79 | 0.72 | 0.72 | 0.03 | -0.18 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 80.00 | 4.00 | 4.40 | 4.20 | 4.49 | +1.94 | +76.08% | 0.05 | 25 | 176 | 0.71 | 0.54 | 0.04 | -0.20 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 85.00 | 2.00 | 2.30 | 2.15 | 2.15 | +1.03 | +91.97% | 0.03 | 23 | 154 | 0.69 | 0.37 | 0.04 | -0.19 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 90.00 | 0.75 | 1.10 | 0.93 | 0.95 | +0.53 | +126.19% | 0.01 | 10 | 505 | 0.68 | 0.22 | 0.03 | -0.15 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.96 | 0.12 | 0.02 | -0.10 | 7/31/2025 | 8/4/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.90 | 0.06 | 0.01 | -0.06 | 7/28/2025 | 8/4/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 1.55 | 0.78 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.41 | 0.03 | 0.01 | -0.03 | 3/28/2025 | 8/4/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.80 | 0.01 | 0.00 | -0.02 | 7/31/2025 | 8/4/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 1.55 | 0.78 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.71 | 0.01 | 0.00 | -0.01 | 3/25/2025 | 8/4/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.98 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/4/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.35 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/4/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 31 | 3.53 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/4/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 128 | 3.05 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/4/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.20 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 8/4/2025 3:59:49 PM EST |
| 55.00 | 0.05 | 1.15 | 0.60 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.40 | -0.01 | 0.00 | -0.02 | 7/9/2025 | 8/4/2025 3:59:49 PM EST |
| 60.00 | 0.05 | 2.20 | 1.13 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 466 | 1.32 | -0.03 | 0.00 | -0.04 | 7/30/2025 | 8/4/2025 3:59:49 PM EST |
| 65.00 | 0.20 | 0.45 | 0.33 | 0.35 | -0.20 | -36.37% | 0.01 | 10 | 1,061 | 0.83 | -0.08 | 0.01 | -0.10 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 70.00 | 0.60 | 0.90 | 0.75 | 0.90 | -0.44 | -32.84% | 0.01 | 10 | 539 | 0.77 | -0.16 | 0.02 | -0.14 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 75.00 | 1.65 | 1.95 | 1.80 | 1.90 | -1.09 | -36.46% | 0.02 | 29 | 199 | 0.74 | -0.28 | 0.03 | -0.18 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 80.00 | 3.50 | 4.00 | 3.75 | 3.80 | -1.95 | -33.92% | 0.05 | 1 | 34 | 0.73 | -0.46 | 0.04 | -0.20 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 85.00 | 6.20 | 6.90 | 6.55 | 19.19 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.72 | -0.63 | 0.04 | -0.19 | 5/9/2025 | 8/4/2025 3:59:49 PM EST |
| 90.00 | 10.30 | 10.80 | 10.55 | 20.20 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.70 | -0.78 | 0.03 | -0.15 | 3/10/2025 | 8/4/2025 3:59:49 PM EST |
| 95.00 | 14.50 | 15.60 | 15.05 | 31.15 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.88 | -0.88 | 0.02 | -0.10 | 4/9/2025 | 8/4/2025 3:59:49 PM EST |
| 100.00 | 19.50 | 20.30 | 19.90 | % | 0.20 | 0 | 0 | 0.94 | -0.94 | 0.01 | -0.06 | 8/4/2025 3:59:49 PM EST | |||
| 105.00 | 24.30 | 25.00 | 24.65 | % | 0.23 | 0 | 0 | 1.38 | -0.97 | 0.01 | -0.03 | 8/4/2025 3:59:49 PM EST | |||
| 110.00 | 29.10 | 30.10 | 29.60 | % | 0.27 | 0 | 0 | 1.59 | -0.99 | 0.00 | -0.02 | 8/4/2025 3:59:49 PM EST | |||
| 115.00 | 34.00 | 35.50 | 34.75 | % | 0.30 | 0 | 0 | 1.61 | -0.99 | 0.00 | -0.01 | 8/4/2025 3:59:49 PM EST | |||
| 120.00 | 39.30 | 40.40 | 39.85 | % | 0.33 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST |