Options Chain for ZILLOW GROUP INC CL C CAP STK (Z) - $78.12 as of 7/22/2025 8:32:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 37.10 | 38.35 | 37.73 | % | 0.94 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 45.00 | 32.10 | 33.45 | 32.78 | % | 0.73 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 50.00 | 27.10 | 28.50 | 27.80 | % | 0.56 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 55.00 | 22.25 | 23.55 | 22.90 | % | 0.42 | 0 | 0 | 1.54 | 0.99 | 0.00 | -0.03 | 7/21/2025 3:59:55 PM EST | |||
| 57.00 | 20.20 | 21.60 | 20.90 | % | 0.37 | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.03 | 7/21/2025 3:59:55 PM EST | |||
| 58.00 | 19.30 | 20.50 | 19.90 | % | 0.34 | 0 | 0 | 1.40 | 0.98 | 0.00 | -0.04 | 7/21/2025 3:59:55 PM EST | |||
| 59.00 | 18.30 | 19.70 | 19.00 | % | 0.32 | 0 | 0 | 1.29 | 0.98 | 0.00 | -0.04 | 7/21/2025 3:59:55 PM EST | |||
| 60.00 | 17.35 | 18.70 | 18.03 | 13.10 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.26 | 0.97 | 0.01 | -0.05 | 7/8/2025 | 7/21/2025 3:59:55 PM EST |
| 61.00 | 16.35 | 17.75 | 17.05 | % | 0.28 | 0 | 0 | 1.28 | 0.96 | 0.01 | -0.05 | 7/21/2025 3:59:55 PM EST | |||
| 62.00 | 15.45 | 16.80 | 16.13 | % | 0.26 | 0 | 0 | 1.18 | 0.95 | 0.01 | -0.06 | 7/21/2025 3:59:55 PM EST | |||
| 63.00 | 14.55 | 15.85 | 15.20 | % | 0.24 | 0 | 0 | 1.15 | 0.94 | 0.01 | -0.06 | 7/21/2025 3:59:55 PM EST | |||
| 64.00 | 13.50 | 15.00 | 14.25 | % | 0.22 | 0 | 0 | 1.08 | 0.93 | 0.01 | -0.07 | 7/21/2025 3:59:55 PM EST | |||
| 65.00 | 12.60 | 13.95 | 13.28 | % | 0.20 | 0 | 0 | 1.04 | 0.91 | 0.01 | -0.08 | 7/21/2025 3:59:55 PM EST | |||
| 66.00 | 11.85 | 13.05 | 12.45 | % | 0.19 | 0 | 0 | 1.06 | 0.89 | 0.02 | -0.08 | 7/21/2025 3:59:55 PM EST | |||
| 67.00 | 10.95 | 12.20 | 11.58 | 6.79 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.99 | 0.88 | 0.02 | -0.09 | 7/1/2025 | 7/21/2025 3:59:55 PM EST |
| 68.00 | 10.10 | 11.25 | 10.68 | % | 0.16 | 0 | 0 | 0.96 | 0.85 | 0.02 | -0.09 | 7/21/2025 3:59:55 PM EST | |||
| 69.00 | 9.70 | 10.30 | 10.00 | % | 0.14 | 0 | 0 | 0.98 | 0.83 | 0.02 | -0.10 | 7/21/2025 3:59:55 PM EST | |||
| 70.00 | 8.70 | 9.45 | 9.08 | 9.30 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.93 | 0.80 | 0.03 | -0.11 | 7/17/2025 | 7/21/2025 3:59:55 PM EST |
| 71.00 | 8.00 | 8.70 | 8.35 | 8.07 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.90 | 0.77 | 0.03 | -0.11 | 7/15/2025 | 7/21/2025 3:59:55 PM EST |
| 72.00 | 7.25 | 8.05 | 7.65 | 6.14 | 0.00 | 0.00% | 0.11 | 0 | 38 | 0.91 | 0.75 | 0.03 | -0.12 | 7/9/2025 | 7/21/2025 3:59:55 PM EST |
| 73.00 | 6.55 | 7.25 | 6.90 | % | 0.09 | 0 | 0 | 0.71 | 0.71 | 0.03 | -0.12 | 7/21/2025 3:59:55 PM EST | |||
| 74.00 | 5.90 | 6.55 | 6.23 | 6.35 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.56 | 0.68 | 0.03 | -0.13 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 75.00 | 5.45 | 5.85 | 5.65 | 5.10 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.56 | 0.65 | 0.04 | -0.13 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 76.00 | 4.95 | 5.20 | 5.08 | 4.85 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.57 | 0.61 | 0.04 | -0.13 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 77.00 | 4.35 | 4.75 | 4.55 | 4.45 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.57 | 0.57 | 0.04 | -0.13 | 7/16/2025 | 7/21/2025 3:59:55 PM EST |
| 78.00 | 3.90 | 4.15 | 4.03 | 3.75 | 0.00 | 0.00% | 0.05 | 0 | 168 | 0.57 | 0.54 | 0.04 | -0.13 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 79.00 | 2.66 | 3.70 | 3.18 | 3.95 | 0.00 | 0.00% | 0.04 | 0 | 61 | 0.51 | 0.50 | 0.04 | -0.13 | 7/18/2025 | 7/21/2025 3:59:55 PM EST |
| 80.00 | 2.96 | 3.25 | 3.11 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 185 | 0.56 | 0.46 | 0.04 | -0.13 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 81.00 | 2.55 | 2.97 | 2.76 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 61 | 0.57 | 0.42 | 0.04 | -0.12 | 7/18/2025 | 7/21/2025 3:59:55 PM EST |
| 82.00 | 1.68 | 2.62 | 2.15 | 2.42 | 0.00 | 0.00% | 0.03 | 0 | 65 | 0.52 | 0.39 | 0.04 | -0.12 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 83.00 | 1.93 | 2.38 | 2.16 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.57 | 0.35 | 0.04 | -0.12 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 84.00 | 1.63 | 2.02 | 1.83 | 1.86 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.56 | 0.32 | 0.03 | -0.11 | 7/18/2025 | 7/21/2025 3:59:55 PM EST |
| 85.00 | 1.42 | 1.74 | 1.58 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.56 | 0.29 | 0.03 | -0.10 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 86.00 | 1.18 | 1.55 | 1.37 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.57 | 0.26 | 0.03 | -0.10 | 7/18/2025 | 7/21/2025 3:59:55 PM EST |
| 87.00 | 1.00 | 1.27 | 1.14 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.56 | 0.23 | 0.03 | -0.09 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 88.00 | 0.00 | 1.24 | 0.62 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | 0.20 | 0.03 | -0.08 | 7/10/2025 | 7/21/2025 3:59:55 PM EST |
| 89.00 | 0.00 | 1.04 | 0.52 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.70 | 0.18 | 0.03 | -0.08 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 90.00 | 0.50 | 0.99 | 0.75 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.57 | 0.16 | 0.02 | -0.07 | 7/14/2025 | 7/21/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.75 | 0.08 | 0.01 | -0.04 | 7/21/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.18 | 1.09 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.66 | -0.01 | 0.00 | -0.03 | 7/18/2025 | 7/21/2025 3:59:55 PM EST |
| 57.00 | 0.00 | 2.20 | 1.10 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.54 | -0.01 | 0.00 | -0.03 | 7/15/2025 | 7/21/2025 3:59:55 PM EST |
| 58.00 | 0.00 | 2.24 | 1.12 | % | 0.02 | 0 | 0 | 1.32 | -0.02 | 0.00 | -0.04 | 7/21/2025 3:59:55 PM EST | |||
| 59.00 | 0.00 | 2.21 | 1.11 | % | 0.02 | 0 | 0 | 1.28 | -0.02 | 0.00 | -0.04 | 7/21/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.29 | 1.15 | % | 0.02 | 0 | 0 | 1.23 | -0.03 | 0.01 | -0.05 | 7/21/2025 3:59:55 PM EST | |||
| 61.00 | 0.00 | 0.81 | 0.41 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | -0.04 | 0.01 | -0.05 | 7/15/2025 | 7/21/2025 3:59:55 PM EST |
| 62.00 | 0.00 | 0.97 | 0.49 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.88 | -0.05 | 0.01 | -0.06 | 7/2/2025 | 7/21/2025 3:59:55 PM EST |
| 63.00 | 0.00 | 1.12 | 0.56 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.89 | -0.06 | 0.01 | -0.06 | 7/2/2025 | 7/21/2025 3:59:55 PM EST |
| 64.00 | 0.00 | 0.68 | 0.34 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.84 | -0.07 | 0.01 | -0.07 | 7/2/2025 | 7/21/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.76 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.76 | -0.09 | 0.01 | -0.08 | 7/11/2025 | 7/21/2025 3:59:55 PM EST |
| 66.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.59 | -0.11 | 0.02 | -0.08 | 7/21/2025 3:59:55 PM EST | |||
| 67.00 | 0.00 | 1.49 | 0.75 | 2.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | -0.12 | 0.02 | -0.09 | 7/1/2025 | 7/21/2025 3:59:55 PM EST |
| 68.00 | 0.00 | 2.00 | 1.00 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.99 | -0.15 | 0.02 | -0.09 | 7/3/2025 | 7/21/2025 3:59:55 PM EST |
| 69.00 | 0.86 | 1.25 | 1.06 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.62 | -0.17 | 0.02 | -0.10 | 7/17/2025 | 7/21/2025 3:59:55 PM EST |
| 70.00 | 1.09 | 1.38 | 1.24 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 101 | 0.62 | -0.20 | 0.03 | -0.11 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 71.00 | 1.30 | 1.66 | 1.48 | 2.18 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.61 | -0.23 | 0.03 | -0.11 | 7/16/2025 | 7/21/2025 3:59:55 PM EST |
| 72.00 | 1.62 | 1.95 | 1.79 | 1.86 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.62 | -0.25 | 0.03 | -0.12 | 7/18/2025 | 7/21/2025 3:59:55 PM EST |
| 73.00 | 1.50 | 2.25 | 1.88 | 2.31 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.58 | -0.29 | 0.03 | -0.12 | 7/18/2025 | 7/21/2025 3:59:55 PM EST |
| 74.00 | 2.23 | 2.56 | 2.40 | 3.37 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.62 | -0.32 | 0.03 | -0.13 | 7/16/2025 | 7/21/2025 3:59:55 PM EST |
| 75.00 | 2.66 | 2.94 | 2.80 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.62 | -0.35 | 0.04 | -0.13 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 76.00 | 2.99 | 3.35 | 3.17 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.61 | -0.39 | 0.04 | -0.13 | 7/15/2025 | 7/21/2025 3:59:55 PM EST |
| 77.00 | 3.45 | 3.70 | 3.58 | 3.90 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.60 | -0.43 | 0.04 | -0.13 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 78.00 | 3.95 | 4.35 | 4.15 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.61 | -0.46 | 0.04 | -0.13 | 7/15/2025 | 7/21/2025 3:59:55 PM EST |
| 79.00 | 4.55 | 4.85 | 4.70 | 4.75 | 0.00 | 0.00% | 0.06 | 0 | 58 | 0.61 | -0.50 | 0.04 | -0.13 | 7/15/2025 | 7/21/2025 3:59:55 PM EST |
| 80.00 | 4.95 | 5.45 | 5.20 | 6.60 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.60 | -0.54 | 0.04 | -0.13 | 7/16/2025 | 7/21/2025 3:59:55 PM EST |
| 81.00 | 5.70 | 6.10 | 5.90 | % | 0.07 | 0 | 0 | 0.61 | -0.58 | 0.04 | -0.12 | 7/21/2025 3:59:55 PM EST | |||
| 82.00 | 6.15 | 6.75 | 6.45 | % | 0.08 | 0 | 0 | 0.59 | -0.61 | 0.04 | -0.12 | 7/21/2025 3:59:55 PM EST | |||
| 83.00 | 6.85 | 7.50 | 7.18 | % | 0.09 | 0 | 0 | 0.68 | -0.65 | 0.04 | -0.12 | 7/21/2025 3:59:55 PM EST | |||
| 84.00 | 7.55 | 8.05 | 7.80 | 7.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.88 | -0.68 | 0.03 | -0.11 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 85.00 | 8.20 | 8.85 | 8.53 | 8.20 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.54 | -0.71 | 0.03 | -0.10 | 7/18/2025 | 7/21/2025 3:59:55 PM EST |
| 86.00 | 9.00 | 9.75 | 9.38 | % | 0.11 | 0 | 0 | 0.91 | -0.74 | 0.03 | -0.10 | 7/21/2025 3:59:55 PM EST | |||
| 87.00 | 9.85 | 10.55 | 10.20 | % | 0.12 | 0 | 0 | 0.79 | -0.77 | 0.03 | -0.09 | 7/21/2025 3:59:55 PM EST | |||
| 88.00 | 10.65 | 11.35 | 11.00 | % | 0.12 | 0 | 0 | 0.96 | -0.80 | 0.03 | -0.08 | 7/21/2025 3:59:55 PM EST | |||
| 89.00 | 11.60 | 12.20 | 11.90 | 11.10 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.79 | -0.82 | 0.03 | -0.08 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 90.00 | 12.30 | 13.20 | 12.75 | % | 0.14 | 0 | 0 | 0.94 | -0.84 | 0.02 | -0.07 | 7/21/2025 3:59:55 PM EST | |||
| 95.00 | 16.95 | 18.05 | 17.50 | % | 0.18 | 0 | 0 | 1.10 | -0.92 | 0.01 | -0.04 | 7/21/2025 3:59:55 PM EST |