Options Chain for ZILLOW GROUP INC CL C CAP STK (Z) - $33.43 as of 8/7/2026 8:39:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.60 | 14.80 | 13.70 | 14.75 | 0.00 | 0.00% | 0.68 | 0 | 10 | 2.60 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 4:00:04 PM EST |
| 22.50 | 10.10 | 12.40 | 11.25 | 9.15 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 4:00:04 PM EST |
| 25.00 | 8.10 | 9.70 | 8.90 | 8.09 | 0.00 | 0.00% | 0.36 | 0 | 23 | 1.85 | 0.99 | 0.01 | -0.01 | 7/30/2026 | 8/6/2026 4:00:04 PM EST |
| 27.50 | 5.70 | 7.20 | 6.45 | 6.80 | 0.00 | 0.00% | 0.23 | 0 | 110 | 1.14 | 0.95 | 0.03 | -0.02 | 7/31/2026 | 8/6/2026 4:00:04 PM EST |
| 30.00 | 3.60 | 4.10 | 3.85 | 4.00 | +0.90 | +29.04% | 0.13 | 1 | 245 | 1.17 | 0.84 | 0.07 | -0.04 | 8/7/2026 | 8/6/2026 4:00:04 PM EST |
| 32.50 | 1.90 | 2.70 | 2.30 | 2.00 | +0.15 | +8.11% | 0.07 | 2 | 1,132 | 0.55 | 0.62 | 0.10 | -0.05 | 8/7/2026 | 8/6/2026 4:00:04 PM EST |
| 35.00 | 0.80 | 1.15 | 0.98 | 1.00 | +0.37 | +58.73% | 0.03 | 6 | 1,107 | 0.62 | 0.36 | 0.10 | -0.05 | 8/7/2026 | 8/6/2026 4:00:04 PM EST |
| 37.50 | 0.30 | 0.60 | 0.45 | 0.50 | +0.25 | +100.00% | 0.01 | 2 | 1,135 | 0.57 | 0.17 | 0.06 | -0.03 | 8/7/2026 | 8/6/2026 4:00:04 PM EST |
| 40.00 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 12 | 1,445 | 0.63 | 0.06 | 0.03 | -0.01 | 8/7/2026 | 8/6/2026 4:00:04 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 1,570 | 0.63 | 0.02 | 0.01 | -0.01 | 8/7/2026 | 8/6/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,737 | 0.75 | 0.01 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 4:00:04 PM EST |
| 47.50 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 860 | 0.86 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,352 | 0.96 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 4:00:04 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 757 | 1.05 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 413 | 1.14 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 4:00:04 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 193 | 1.52 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 349 | 2.92 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 4:00:04 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 71 | 2.41 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/6/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 429 | 1.97 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/6/2026 4:00:04 PM EST |
| 67.50 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.77 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/6/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 138 | 3.34 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/6/2026 4:00:04 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 41 | 3.43 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/6/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 37 | 3.52 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 8/6/2026 4:00:04 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 19 | 3.60 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 8/6/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 28 | 3.68 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/6/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 60 | 3.83 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/6/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.32 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 8/6/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 4.10 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 8/6/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 4.22 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/6/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.80 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/6/2026 4:00:04 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 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 244 | 1.24 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.12 | +0.09 | +300.00% | 0.00 | 1 | 1,439 | 0.98 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/6/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.17 | +0.12 | +240.00% | 0.00 | 1 | 1,250 | 0.75 | -0.01 | 0.01 | -0.01 | 8/7/2026 | 8/6/2026 4:00:04 PM EST |
| 27.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 3 | 2,914 | 0.60 | -0.05 | 0.03 | -0.02 | 8/7/2026 | 8/6/2026 4:00:04 PM EST |
| 30.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.07 | -18.92% | 0.01 | 6 | 3,620 | 0.59 | -0.16 | 0.07 | -0.04 | 8/7/2026 | 8/6/2026 4:00:04 PM EST |
| 32.50 | 0.90 | 1.20 | 1.05 | 0.89 | -0.19 | -17.60% | 0.03 | 1 | 2,817 | 0.56 | -0.38 | 0.10 | -0.05 | 8/7/2026 | 8/6/2026 4:00:04 PM EST |
| 35.00 | 1.90 | 2.55 | 2.23 | 2.80 | 0.00 | 0.00% | 0.06 | 0 | 816 | 0.64 | -0.64 | 0.10 | -0.05 | 8/6/2026 | 8/6/2026 4:00:04 PM EST |
| 37.50 | 4.00 | 4.60 | 4.30 | 4.00 | -1.00 | -20.00% | 0.11 | 10 | 1,365 | 0.91 | -0.83 | 0.06 | -0.03 | 8/7/2026 | 8/6/2026 4:00:04 PM EST |
| 40.00 | 5.60 | 7.20 | 6.40 | 7.90 | 0.00 | 0.00% | 0.16 | 0 | 418 | 1.53 | -0.94 | 0.03 | -0.01 | 8/6/2026 | 8/6/2026 4:00:04 PM EST |
| 42.50 | 8.90 | 9.50 | 9.20 | 11.00 | 0.00 | 0.00% | 0.22 | 0 | 71 | 1.80 | -0.98 | 0.01 | -0.01 | 8/6/2026 | 8/6/2026 4:00:04 PM EST |
| 45.00 | 11.30 | 11.80 | 11.55 | 12.70 | 0.00 | 0.00% | 0.26 | 0 | 309 | 1.48 | -0.99 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 4:00:04 PM EST |
| 47.50 | 12.60 | 14.30 | 13.45 | 13.20 | -1.30 | -8.97% | 0.28 | 1 | 30 | 2.18 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/6/2026 4:00:04 PM EST |
| 50.00 | 15.10 | 17.00 | 16.05 | 17.94 | 0.00 | 0.00% | 0.32 | 0 | 105 | 2.34 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 4:00:04 PM EST |
| 52.50 | 17.60 | 20.00 | 18.80 | 20.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/6/2026 4:00:04 PM EST |
| 55.00 | 20.10 | 22.70 | 21.40 | 15.40 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 8/6/2026 4:00:04 PM EST |
| 57.50 | 22.80 | 24.80 | 23.80 | 24.70 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 8/6/2026 4:00:04 PM EST |
| 60.00 | 25.30 | 27.30 | 26.30 | 27.10 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 8/6/2026 4:00:04 PM EST |
| 62.50 | 27.40 | 30.00 | 28.70 | % | 0.46 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 8/6/2026 4:00:04 PM EST | |||
| 65.00 | 29.90 | 32.50 | 31.20 | % | 0.48 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 8/6/2026 4:00:04 PM EST | |||
| 67.50 | 32.40 | 35.00 | 33.70 | % | 0.50 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 8/6/2026 4:00:04 PM EST | |||
| 70.00 | 34.90 | 37.50 | 36.20 | 29.86 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 8/6/2026 4:00:04 PM EST |
| 72.50 | 37.40 | 40.00 | 38.70 | % | 0.53 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 8/6/2026 4:00:04 PM EST | |||
| 75.00 | 40.10 | 42.50 | 41.30 | 42.88 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 8/6/2026 4:00:04 PM EST |
| 77.50 | 42.40 | 45.00 | 43.70 | % | 0.56 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 8/6/2026 4:00:04 PM EST | |||
| 80.00 | 45.10 | 47.50 | 46.30 | % | 0.58 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 8/6/2026 4:00:04 PM EST | |||
| 85.00 | 50.10 | 52.50 | 51.30 | % | 0.60 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 8/6/2026 4:00:04 PM EST | |||
| 90.00 | 55.10 | 57.50 | 56.30 | % | 0.63 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 8/6/2026 4:00:04 PM EST | |||
| 95.00 | 59.90 | 62.50 | 61.20 | % | 0.64 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 8/6/2026 4:00:04 PM EST | |||
| 100.00 | 64.90 | 67.50 | 66.20 | % | 0.66 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 8/6/2026 4:00:04 PM EST | |||
| 105.00 | 69.90 | 72.50 | 71.20 | % | 0.68 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 8/6/2026 4:00:04 PM EST |