Options Chain for ZILLOW GROUP INC CL C CAP STK (Z) - $33.67 as of 7/28/2026 10:21:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.10 | 18.30 | 16.20 | % | 0.93 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 20.00 | 11.80 | 15.50 | 13.65 | % | 0.68 | 0 | 0 | 1.71 | 0.99 | 0.01 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 22.50 | 9.40 | 12.30 | 10.85 | % | 0.48 | 0 | 0 | 1.19 | 0.95 | 0.01 | -0.01 | 7/28/2026 3:59:58 PM EST | |||
| 25.00 | 7.20 | 9.60 | 8.40 | % | 0.34 | 0 | 0 | 0.90 | 0.89 | 0.02 | -0.01 | 7/28/2026 3:59:58 PM EST | |||
| 27.50 | 5.50 | 9.20 | 7.35 | 5.08 | 0.00 | 0.00% | 0.27 | 0 | 9 | 1.25 | 0.81 | 0.03 | -0.02 | 7/24/2026 | 7/28/2026 3:59:58 PM EST |
| 30.00 | 4.20 | 6.80 | 5.50 | 5.20 | +0.87 | +20.10% | 0.18 | 1 | 532 | 0.71 | 0.71 | 0.04 | -0.03 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 32.50 | 3.00 | 4.90 | 3.95 | 4.25 | +0.65 | +18.06% | 0.12 | 2 | 733 | 0.69 | 0.60 | 0.05 | -0.03 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 35.00 | 2.75 | 3.10 | 2.93 | 2.95 | +0.50 | +20.41% | 0.08 | 7 | 2,361 | 0.70 | 0.48 | 0.05 | -0.03 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 37.50 | 1.65 | 2.25 | 1.95 | 1.70 | +0.50 | +41.67% | 0.05 | 2 | 363 | 0.67 | 0.38 | 0.04 | -0.03 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 40.00 | 1.35 | 1.55 | 1.45 | 1.40 | +0.20 | +16.67% | 0.04 | 72 | 1,063 | 0.70 | 0.29 | 0.04 | -0.03 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 42.50 | 0.50 | 1.35 | 0.93 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 293 | 0.67 | 0.21 | 0.03 | -0.02 | 7/27/2026 | 7/28/2026 3:59:58 PM EST |
| 45.00 | 0.45 | 0.80 | 0.63 | 0.55 | +0.05 | +10.00% | 0.01 | 2 | 237 | 0.68 | 0.15 | 0.03 | -0.02 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 47.50 | 0.30 | 0.95 | 0.63 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.75 | 0.11 | 0.02 | -0.02 | 7/23/2026 | 7/28/2026 3:59:58 PM EST |
| 50.00 | 0.15 | 0.50 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 804 | 0.70 | 0.08 | 0.02 | -0.01 | 7/27/2026 | 7/28/2026 3:59:58 PM EST |
| 52.50 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.73 | 0.05 | 0.01 | -0.01 | 7/22/2026 | 7/28/2026 3:59:58 PM EST |
| 55.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 256 | 0.66 | 0.04 | 0.01 | -0.01 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 57.50 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.01 | 0.02 | 0.01 | 0.00 | 7/20/2026 | 7/28/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 270 | 1.40 | 0.02 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 3:59:58 PM EST |
| 62.50 | 0.00 | 1.40 | 0.70 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 139 | 1.40 | 0.01 | 0.00 | 0.00 | 6/2/2026 | 7/28/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.33 | 0.01 | 0.00 | 0.00 | 6/22/2026 | 7/28/2026 3:59:58 PM EST |
| 67.50 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 74 | 1.72 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/28/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 42 | 1.77 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/28/2026 3:59:58 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.82 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 7/28/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.87 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 7/28/2026 3:59:58 PM EST |
| 77.50 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.91 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.96 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/28/2026 3:59:58 PM EST |
| 82.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 899 | 2.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/28/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 280 | 1.02 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 87.50 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.08 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/28/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 243 | 2.11 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/28/2026 3:59:58 PM EST |
| 92.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.15 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/28/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 74 | 2.18 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.25 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 131 | 2.31 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 7/28/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.72 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/28/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 51 | 2.42 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.13 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/28/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 136 | 2.52 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 82 | 1.70 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.31 | -0.01 | 0.01 | 0.00 | 7/24/2026 | 7/28/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.77 | -0.05 | 0.01 | -0.01 | 7/27/2026 | 7/28/2026 3:59:58 PM EST |
| 25.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.43 | -46.24% | 0.02 | 4 | 213 | 0.69 | -0.11 | 0.02 | -0.01 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 27.50 | 0.90 | 1.10 | 1.00 | 1.03 | -0.29 | -21.97% | 0.04 | 6 | 212 | 0.69 | -0.19 | 0.03 | -0.02 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 30.00 | 1.30 | 2.00 | 1.65 | 1.80 | -0.35 | -16.28% | 0.06 | 3 | 813 | 0.65 | -0.29 | 0.04 | -0.03 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 32.50 | 2.45 | 3.10 | 2.78 | 2.85 | -0.25 | -8.07% | 0.09 | 34 | 448 | 0.66 | -0.40 | 0.05 | -0.03 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 35.00 | 3.30 | 5.20 | 4.25 | 4.20 | -1.60 | -27.59% | 0.12 | 30 | 507 | 0.68 | -0.52 | 0.05 | -0.03 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 37.50 | 5.60 | 6.30 | 5.95 | 6.40 | 0.00 | 0.00% | 0.16 | 0 | 715 | 0.69 | -0.62 | 0.04 | -0.03 | 7/27/2026 | 7/28/2026 3:59:58 PM EST |
| 40.00 | 7.40 | 8.00 | 7.70 | 10.43 | 0.00 | 0.00% | 0.19 | 0 | 401 | 0.66 | -0.71 | 0.04 | -0.03 | 7/24/2026 | 7/28/2026 3:59:58 PM EST |
| 42.50 | 7.80 | 11.70 | 9.75 | 11.45 | 0.00 | 0.00% | 0.23 | 0 | 96 | 1.12 | -0.79 | 0.03 | -0.02 | 6/11/2026 | 7/28/2026 3:59:58 PM EST |
| 45.00 | 10.60 | 13.90 | 12.25 | 15.10 | 0.00 | 0.00% | 0.27 | 0 | 174 | 1.17 | -0.85 | 0.03 | -0.02 | 7/23/2026 | 7/28/2026 3:59:58 PM EST |
| 47.50 | 12.90 | 16.20 | 14.55 | 16.23 | 0.00 | 0.00% | 0.31 | 0 | 287 | 1.22 | -0.89 | 0.02 | -0.02 | 6/22/2026 | 7/28/2026 3:59:58 PM EST |
| 50.00 | 15.30 | 18.50 | 16.90 | 17.60 | 0.00 | 0.00% | 0.34 | 0 | 20 | 1.26 | -0.92 | 0.02 | -0.01 | 7/21/2026 | 7/28/2026 3:59:58 PM EST |
| 52.50 | 17.20 | 21.00 | 19.10 | 20.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.35 | -0.95 | 0.01 | -0.01 | 7/13/2026 | 7/28/2026 3:59:58 PM EST |
| 55.00 | 19.60 | 23.50 | 21.55 | 24.74 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.42 | -0.96 | 0.01 | -0.01 | 6/25/2026 | 7/28/2026 3:59:58 PM EST |
| 57.50 | 22.10 | 26.10 | 24.10 | 24.70 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.52 | -0.98 | 0.01 | 0.00 | 7/10/2026 | 7/28/2026 3:59:58 PM EST |
| 60.00 | 24.40 | 28.60 | 26.50 | 23.71 | 0.00 | 0.00% | 0.44 | 0 | 5 | 1.56 | -0.98 | 0.00 | 0.00 | 5/21/2026 | 7/28/2026 3:59:58 PM EST |
| 62.50 | 26.90 | 31.10 | 29.00 | 20.74 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.63 | -0.99 | 0.00 | 0.00 | 5/8/2026 | 7/28/2026 3:59:58 PM EST |
| 65.00 | 29.40 | 33.60 | 31.50 | % | 0.48 | 0 | 0 | 1.69 | -0.99 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 67.50 | 31.90 | 36.10 | 34.00 | % | 0.50 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 70.00 | 34.40 | 38.60 | 36.50 | 36.68 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.80 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/28/2026 3:59:58 PM EST |
| 72.50 | 36.90 | 41.00 | 38.95 | 39.18 | 0.00 | 0.00% | 0.54 | 0 | 4 | 1.80 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/28/2026 3:59:58 PM EST |
| 75.00 | 39.40 | 43.60 | 41.50 | 41.20 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/28/2026 3:59:58 PM EST |
| 77.50 | 41.90 | 46.10 | 44.00 | % | 0.57 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 80.00 | 44.40 | 48.60 | 46.50 | % | 0.58 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 82.50 | 47.00 | 51.10 | 49.05 | 47.20 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 7/28/2026 3:59:58 PM EST |
| 85.00 | 49.40 | 53.60 | 51.50 | % | 0.61 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 87.50 | 51.90 | 56.10 | 54.00 | % | 0.62 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 90.00 | 54.40 | 58.60 | 56.50 | % | 0.63 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 92.50 | 56.90 | 61.10 | 59.00 | 50.80 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 7/28/2026 3:59:58 PM EST |
| 95.00 | 59.50 | 63.60 | 61.55 | % | 0.65 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 100.00 | 64.40 | 68.60 | 66.50 | % | 0.67 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 105.00 | 69.40 | 73.60 | 71.50 | % | 0.68 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 110.00 | 74.40 | 78.60 | 76.50 | % | 0.70 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 115.00 | 79.50 | 83.60 | 81.55 | % | 0.71 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 120.00 | 84.40 | 88.60 | 86.50 | % | 0.72 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 125.00 | 89.40 | 93.60 | 91.50 | % | 0.73 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 130.00 | 94.40 | 98.60 | 96.50 | % | 0.74 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST |