Options Chain for ZILLOW GROUP INC CL C CAP STK (Z) - $80.20 as of 8/1/2025 9:02:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 34.55 | 36.30 | 35.43 | % | 0.79 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 50.00 | 29.45 | 31.45 | 30.45 | % | 0.61 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 55.00 | 24.55 | 26.65 | 25.60 | % | 0.47 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.01 | 8/1/2025 4:00:02 PM EST | |||
| 60.00 | 19.85 | 21.55 | 20.70 | % | 0.34 | 0 | 0 | 0.79 | 0.96 | 0.01 | -0.02 | 8/1/2025 4:00:02 PM EST | |||
| 65.00 | 15.25 | 17.25 | 16.25 | % | 0.25 | 0 | 0 | 0.73 | 0.91 | 0.01 | -0.03 | 8/1/2025 4:00:02 PM EST | |||
| 68.00 | 13.20 | 13.95 | 13.58 | % | 0.20 | 0 | 0 | 0.53 | 0.85 | 0.02 | -0.04 | 8/1/2025 4:00:02 PM EST | |||
| 69.00 | 11.85 | 13.65 | 12.75 | % | 0.18 | 0 | 0 | 0.51 | 0.83 | 0.02 | -0.04 | 8/1/2025 4:00:02 PM EST | |||
| 70.00 | 11.05 | 12.85 | 11.95 | % | 0.17 | 0 | 0 | 0.52 | 0.81 | 0.02 | -0.04 | 8/1/2025 4:00:02 PM EST | |||
| 71.00 | 10.25 | 12.05 | 11.15 | % | 0.16 | 0 | 0 | 0.51 | 0.79 | 0.02 | -0.05 | 8/1/2025 4:00:02 PM EST | |||
| 72.00 | 9.50 | 11.30 | 10.40 | % | 0.14 | 0 | 0 | 0.51 | 0.77 | 0.02 | -0.05 | 8/1/2025 4:00:02 PM EST | |||
| 73.00 | 9.00 | 10.55 | 9.78 | % | 0.13 | 0 | 0 | 0.52 | 0.74 | 0.02 | -0.05 | 8/1/2025 4:00:02 PM EST | |||
| 74.00 | 8.30 | 9.80 | 9.05 | % | 0.12 | 0 | 0 | 0.51 | 0.72 | 0.03 | -0.05 | 8/1/2025 4:00:02 PM EST | |||
| 75.00 | 7.60 | 9.15 | 8.38 | % | 0.11 | 0 | 0 | 0.51 | 0.69 | 0.03 | -0.05 | 8/1/2025 4:00:02 PM EST | |||
| 76.00 | 6.90 | 8.45 | 7.68 | % | 0.10 | 0 | 0 | 0.50 | 0.66 | 0.03 | -0.06 | 8/1/2025 4:00:02 PM EST | |||
| 77.00 | 6.30 | 7.50 | 6.90 | % | 0.09 | 0 | 0 | 0.48 | 0.63 | 0.03 | -0.06 | 8/1/2025 4:00:02 PM EST | |||
| 78.00 | 5.80 | 7.05 | 6.43 | % | 0.08 | 0 | 0 | 0.49 | 0.60 | 0.03 | -0.06 | 8/1/2025 4:00:02 PM EST | |||
| 79.00 | 5.20 | 6.50 | 5.85 | % | 0.07 | 0 | 0 | 0.48 | 0.57 | 0.03 | -0.06 | 8/1/2025 4:00:02 PM EST | |||
| 80.00 | 4.75 | 5.85 | 5.30 | % | 0.07 | 0 | 0 | 0.48 | 0.54 | 0.03 | -0.06 | 8/1/2025 4:00:02 PM EST | |||
| 81.00 | 4.20 | 5.30 | 4.75 | % | 0.06 | 0 | 0 | 0.47 | 0.51 | 0.03 | -0.06 | 8/1/2025 4:00:02 PM EST | |||
| 82.00 | 2.59 | 5.00 | 3.80 | % | 0.05 | 0 | 0 | 0.42 | 0.47 | 0.03 | -0.06 | 8/1/2025 4:00:02 PM EST | |||
| 83.00 | 2.28 | 4.50 | 3.39 | % | 0.04 | 0 | 0 | 0.42 | 0.44 | 0.03 | -0.06 | 8/1/2025 4:00:02 PM EST | |||
| 84.00 | 1.71 | 4.15 | 2.93 | % | 0.03 | 0 | 0 | 0.41 | 0.41 | 0.03 | -0.06 | 8/1/2025 4:00:02 PM EST | |||
| 85.00 | 1.30 | 3.75 | 2.53 | % | 0.03 | 0 | 0 | 0.40 | 0.38 | 0.03 | -0.05 | 8/1/2025 4:00:02 PM EST | |||
| 86.00 | 0.98 | 3.45 | 2.22 | % | 0.03 | 0 | 0 | 0.39 | 0.35 | 0.03 | -0.05 | 8/1/2025 4:00:02 PM EST | |||
| 87.00 | 1.11 | 3.10 | 2.11 | % | 0.02 | 0 | 0 | 0.41 | 0.32 | 0.03 | -0.05 | 8/1/2025 4:00:02 PM EST | |||
| 88.00 | 1.21 | 2.79 | 2.00 | % | 0.02 | 0 | 0 | 0.43 | 0.29 | 0.03 | -0.05 | 8/1/2025 4:00:02 PM EST | |||
| 89.00 | 1.53 | 2.46 | 2.00 | % | 0.02 | 0 | 0 | 0.46 | 0.27 | 0.03 | -0.05 | 8/1/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.51 | 0.24 | 0.03 | -0.04 | 8/1/2025 4:00:02 PM EST | |||
| 91.00 | 0.00 | 2.62 | 1.31 | % | 0.01 | 0 | 0 | 0.59 | 0.22 | 0.03 | -0.04 | 8/1/2025 4:00:02 PM EST | |||
| 92.00 | 0.97 | 2.63 | 1.80 | % | 0.02 | 0 | 0 | 0.50 | 0.20 | 0.02 | -0.04 | 8/1/2025 4:00:02 PM EST | |||
| 95.00 | 0.45 | 1.19 | 0.82 | % | 0.01 | 0 | 0 | 0.43 | 0.17 | 0.02 | -0.04 | 8/1/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 0.50 | 0.10 | 0.01 | -0.03 | 8/1/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.82 | 0.05 | 0.01 | -0.01 | 8/1/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.01 | 8/1/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 0.70 | -0.04 | 0.01 | -0.02 | 8/1/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.81 | -0.09 | 0.01 | -0.03 | 8/1/2025 4:00:02 PM EST | |||
| 68.00 | 0.00 | 1.42 | 0.71 | % | 0.01 | 0 | 0 | 0.55 | -0.15 | 0.02 | -0.04 | 8/1/2025 4:00:02 PM EST | |||
| 69.00 | 0.00 | 1.73 | 0.87 | % | 0.01 | 0 | 0 | 0.59 | -0.17 | 0.02 | -0.04 | 8/1/2025 4:00:02 PM EST | |||
| 70.00 | 1.15 | 2.51 | 1.83 | % | 0.03 | 0 | 0 | 0.54 | -0.19 | 0.02 | -0.04 | 8/1/2025 4:00:02 PM EST | |||
| 71.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.63 | -0.21 | 0.02 | -0.05 | 8/1/2025 4:00:02 PM EST | |||
| 72.00 | 1.24 | 2.23 | 1.74 | 1.92 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.46 | -0.23 | 0.02 | -0.05 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 73.00 | 0.61 | 2.94 | 1.78 | % | 0.02 | 0 | 0 | 0.42 | -0.26 | 0.02 | -0.05 | 8/1/2025 4:00:02 PM EST | |||
| 74.00 | 0.91 | 2.95 | 1.93 | % | 0.03 | 0 | 0 | 0.41 | -0.28 | 0.03 | -0.05 | 8/1/2025 4:00:02 PM EST | |||
| 75.00 | 2.37 | 3.30 | 2.84 | % | 0.04 | 0 | 0 | 0.48 | -0.31 | 0.03 | -0.05 | 8/1/2025 4:00:02 PM EST | |||
| 76.00 | 1.71 | 3.65 | 2.68 | % | 0.04 | 0 | 0 | 0.43 | -0.34 | 0.03 | -0.06 | 8/1/2025 4:00:02 PM EST | |||
| 77.00 | 3.15 | 4.00 | 3.58 | % | 0.05 | 0 | 0 | 0.48 | -0.37 | 0.03 | -0.06 | 8/1/2025 4:00:02 PM EST | |||
| 78.00 | 3.50 | 4.50 | 4.00 | % | 0.05 | 0 | 0 | 0.48 | -0.40 | 0.03 | -0.06 | 8/1/2025 4:00:02 PM EST | |||
| 79.00 | 2.96 | 4.70 | 3.83 | 4.41 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.41 | -0.43 | 0.03 | -0.06 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 80.00 | 4.35 | 5.45 | 4.90 | % | 0.06 | 0 | 0 | 0.47 | -0.46 | 0.03 | -0.06 | 8/1/2025 4:00:02 PM EST | |||
| 81.00 | 4.70 | 5.95 | 5.33 | % | 0.07 | 0 | 0 | 0.46 | -0.49 | 0.03 | -0.06 | 8/1/2025 4:00:02 PM EST | |||
| 82.00 | 5.30 | 6.50 | 5.90 | % | 0.07 | 0 | 0 | 0.46 | -0.53 | 0.03 | -0.06 | 8/1/2025 4:00:02 PM EST | |||
| 83.00 | 5.80 | 7.10 | 6.45 | % | 0.08 | 0 | 0 | 0.45 | -0.56 | 0.03 | -0.06 | 8/1/2025 4:00:02 PM EST | |||
| 84.00 | 6.30 | 7.70 | 7.00 | % | 0.08 | 0 | 0 | 0.45 | -0.59 | 0.03 | -0.06 | 8/1/2025 4:00:02 PM EST | |||
| 85.00 | 7.00 | 8.40 | 7.70 | % | 0.09 | 0 | 0 | 0.45 | -0.62 | 0.03 | -0.05 | 8/1/2025 4:00:02 PM EST | |||
| 86.00 | 7.70 | 9.05 | 8.38 | % | 0.10 | 0 | 0 | 0.45 | -0.65 | 0.03 | -0.05 | 8/1/2025 4:00:02 PM EST | |||
| 87.00 | 8.25 | 9.80 | 9.03 | % | 0.10 | 0 | 0 | 0.44 | -0.68 | 0.03 | -0.05 | 8/1/2025 4:00:02 PM EST | |||
| 88.00 | 8.85 | 10.50 | 9.68 | % | 0.11 | 0 | 0 | 0.43 | -0.71 | 0.03 | -0.05 | 8/1/2025 4:00:02 PM EST | |||
| 89.00 | 9.65 | 11.30 | 10.48 | % | 0.12 | 0 | 0 | 0.43 | -0.73 | 0.03 | -0.05 | 8/1/2025 4:00:02 PM EST | |||
| 90.00 | 10.35 | 12.15 | 11.25 | % | 0.12 | 0 | 0 | 0.43 | -0.76 | 0.03 | -0.04 | 8/1/2025 4:00:02 PM EST | |||
| 91.00 | 11.05 | 12.90 | 11.98 | % | 0.13 | 0 | 0 | 0.41 | -0.78 | 0.03 | -0.04 | 8/1/2025 4:00:02 PM EST | |||
| 92.00 | 11.95 | 13.80 | 12.88 | % | 0.14 | 0 | 0 | 0.41 | -0.80 | 0.02 | -0.04 | 8/1/2025 4:00:02 PM EST | |||
| 95.00 | 14.95 | 16.15 | 15.55 | % | 0.16 | 0 | 0 | 0.43 | -0.83 | 0.02 | -0.04 | 8/1/2025 4:00:02 PM EST | |||
| 100.00 | 19.30 | 20.75 | 20.03 | % | 0.20 | 0 | 0 | 0.63 | -0.90 | 0.01 | -0.03 | 8/1/2025 4:00:02 PM EST | |||
| 105.00 | 24.05 | 25.55 | 24.80 | % | 0.24 | 0 | 0 | 0.72 | -0.95 | 0.01 | -0.01 | 8/1/2025 4:00:02 PM EST |