Options Chain for ZILLOW GROUP INC CL C CAP STK (Z) - $35.92 as of 8/14/2026 4:02:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.30 | 16.70 | 15.00 | 14.75 | 0.00 | 0.00% | 0.75 | 0 | 10 | 4.77 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:50 PM EST |
| 22.50 | 10.80 | 14.40 | 12.60 | 9.15 | 0.00 | 0.00% | 0.56 | 0 | 1 | 4.21 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:50 PM EST |
| 25.00 | 9.50 | 10.20 | 9.85 | 8.09 | 0.00 | 0.00% | 0.39 | 0 | 23 | 1.90 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:50 PM EST |
| 27.50 | 6.10 | 9.10 | 7.60 | 7.16 | 0.00 | 0.00% | 0.28 | 0 | 113 | 2.66 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:50 PM EST |
| 30.00 | 4.50 | 5.20 | 4.85 | 4.59 | -0.25 | -5.17% | 0.16 | 1 | 228 | 1.05 | 0.98 | 0.02 | -0.02 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 32.50 | 2.00 | 4.00 | 3.00 | 2.33 | -1.17 | -33.43% | 0.09 | 6 | 1,105 | 1.44 | 0.85 | 0.10 | -0.05 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 35.00 | 0.80 | 1.00 | 0.90 | 0.89 | -0.76 | -46.07% | 0.03 | 105 | 1,182 | 0.51 | 0.49 | 0.17 | -0.07 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 37.50 | 0.15 | 0.30 | 0.23 | 0.25 | -0.40 | -61.54% | 0.01 | 13 | 1,013 | 0.55 | 0.15 | 0.10 | -0.04 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 40.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.11 | -57.90% | 0.00 | 190 | 1,428 | 0.62 | 0.02 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,664 | 0.88 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 2,767 | 0.95 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 840 | 1.11 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,344 | 1.26 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:50 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 757 | 1.40 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 413 | 1.53 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:50 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.65 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 349 | 1.77 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:50 PM EST |
| 62.50 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 71 | 4.04 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/14/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 429 | 2.44 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 3:59:50 PM EST |
| 67.50 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 72 | 2.43 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 138 | 4.64 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/14/2026 3:59:50 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 41 | 4.77 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 3:59:50 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 37 | 4.90 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 8/14/2026 3:59:50 PM EST |
| 77.50 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 19 | 4.98 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 8/14/2026 3:59:50 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 28 | 5.14 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 60 | 5.36 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 3:59:50 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 3.06 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 8/14/2026 3:59:50 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 45 | 5.75 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 8/14/2026 3:59:50 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.07 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/14/2026 3:59:50 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 249 | 1.94 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:50 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,431 | 1.57 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 30 | 1,230 | 1.24 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 3 | 2,942 | 1.06 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 10 | 3,600 | 0.63 | -0.02 | 0.02 | -0.02 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 32.50 | 0.10 | 0.20 | 0.15 | 0.20 | +0.07 | +53.85% | 0.00 | 100 | 3,288 | 0.46 | -0.15 | 0.10 | -0.05 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 35.00 | 0.50 | 1.50 | 1.00 | 0.95 | +0.25 | +35.72% | 0.03 | 153 | 1,324 | 0.47 | -0.51 | 0.17 | -0.07 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 37.50 | 2.50 | 4.80 | 3.65 | 2.40 | 0.00 | 0.00% | 0.10 | 0 | 1,355 | 1.65 | -0.85 | 0.10 | -0.04 | 8/13/2026 | 8/14/2026 3:59:50 PM EST |
| 40.00 | 3.90 | 6.50 | 5.20 | 4.04 | 0.00 | 0.00% | 0.13 | 0 | 373 | 1.60 | -0.98 | 0.02 | -0.01 | 8/13/2026 | 8/14/2026 3:59:50 PM EST |
| 42.50 | 5.90 | 8.00 | 6.95 | 8.25 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.17 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:50 PM EST |
| 45.00 | 9.50 | 10.60 | 10.05 | 10.35 | +1.05 | +11.29% | 0.22 | 600 | 239 | 1.50 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 47.50 | 10.70 | 13.30 | 12.00 | 13.20 | 0.00 | 0.00% | 0.25 | 0 | 29 | 1.91 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:50 PM EST |
| 50.00 | 13.70 | 15.60 | 14.65 | 16.70 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.91 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:50 PM EST |
| 52.50 | 15.90 | 18.10 | 17.00 | 20.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/14/2026 3:59:50 PM EST |
| 55.00 | 18.20 | 21.20 | 19.70 | 15.40 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 8/14/2026 3:59:50 PM EST |
| 57.50 | 20.80 | 23.30 | 22.05 | 24.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 8/14/2026 3:59:50 PM EST |
| 60.00 | 23.30 | 26.10 | 24.70 | 27.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 8/14/2026 3:59:50 PM EST |
| 62.50 | 25.80 | 28.20 | 27.00 | % | 0.43 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 65.00 | 28.20 | 31.80 | 30.00 | % | 0.46 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 67.50 | 30.70 | 34.00 | 32.35 | % | 0.48 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 70.00 | 33.30 | 35.90 | 34.60 | 29.86 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 8/14/2026 3:59:50 PM EST |
| 72.50 | 35.80 | 38.20 | 37.00 | % | 0.51 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 75.00 | 38.20 | 41.30 | 39.75 | 42.88 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 8/14/2026 3:59:50 PM EST |
| 77.50 | 40.80 | 43.20 | 42.00 | % | 0.54 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 80.00 | 43.30 | 45.90 | 44.60 | % | 0.56 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 85.00 | 48.20 | 50.60 | 49.40 | % | 0.58 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 90.00 | 53.30 | 55.60 | 54.45 | % | 0.60 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 95.00 | 58.30 | 60.70 | 59.50 | % | 0.63 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 100.00 | 63.30 | 66.30 | 64.80 | % | 0.65 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 105.00 | 68.30 | 70.70 | 69.50 | % | 0.66 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST |