Options Chain for ZILLOW GROUP INC CL C CAP STK (Z) - $34.95 as of 8/26/2026 9:58:59 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 | 15.80 | 19.70 | 17.75 | 17.20 | 0.00 | 0.00% | 1.01 | 0 | 3 | 3.27 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:10 PM EST |
| 20.00 | 13.80 | 17.20 | 15.50 | 15.10 | 0.00 | 0.00% | 0.78 | 0 | 3 | 2.79 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:10 PM EST |
| 22.50 | 10.80 | 14.70 | 12.75 | 14.00 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 4:00:10 PM EST |
| 25.00 | 8.30 | 12.20 | 10.25 | 11.30 | 0.00 | 0.00% | 0.41 | 0 | 20 | 1.97 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/26/2026 4:00:10 PM EST |
| 27.50 | 5.80 | 9.70 | 7.75 | 5.08 | 0.00 | 0.00% | 0.28 | 0 | 9 | 1.66 | 0.99 | 0.01 | -0.01 | 7/24/2026 | 8/26/2026 4:00:10 PM EST |
| 30.00 | 3.80 | 7.10 | 5.45 | 5.98 | 0.00 | 0.00% | 0.18 | 0 | 550 | 1.21 | 0.94 | 0.03 | -0.02 | 8/26/2026 | 8/26/2026 4:00:10 PM EST |
| 32.50 | 2.20 | 4.30 | 3.25 | 4.51 | 0.00 | 0.00% | 0.10 | 0 | 816 | 0.80 | 0.81 | 0.08 | -0.03 | 8/25/2026 | 8/26/2026 4:00:10 PM EST |
| 35.00 | 1.25 | 1.95 | 1.60 | 1.99 | 0.00 | 0.00% | 0.05 | 0 | 2,058 | 0.40 | 0.56 | 0.11 | -0.04 | 8/26/2026 | 8/26/2026 4:00:10 PM EST |
| 37.50 | 0.60 | 0.95 | 0.78 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 896 | 0.45 | 0.30 | 0.09 | -0.03 | 8/26/2026 | 8/26/2026 4:00:10 PM EST |
| 40.00 | 0.30 | 0.45 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,448 | 0.49 | 0.13 | 0.05 | -0.02 | 8/26/2026 | 8/26/2026 4:00:10 PM EST |
| 42.50 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 473 | 0.66 | 0.04 | 0.02 | -0.01 | 8/26/2026 | 8/26/2026 4:00:10 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 577 | 0.70 | 0.01 | 0.01 | 0.00 | 8/26/2026 | 8/26/2026 4:00:10 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.60 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:10 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 808 | 0.76 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:10 PM EST |
| 52.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 289 | 0.76 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:10 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.92 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/26/2026 4:00:10 PM EST |
| 57.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.06 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/26/2026 4:00:10 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 270 | 1.47 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/26/2026 4:00:10 PM EST |
| 62.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.55 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/26/2026 4:00:10 PM EST |
| 65.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.63 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/26/2026 4:00:10 PM EST |
| 67.50 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.70 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/26/2026 4:00:10 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.30 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/26/2026 4:00:10 PM EST |
| 72.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.83 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/26/2026 4:00:10 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.89 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/26/2026 4:00:10 PM EST |
| 77.50 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.95 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/26/2026 4:00:10 PM EST |
| 80.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.84 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/26/2026 4:00:10 PM EST |
| 82.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 899 | 1.42 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 8/26/2026 4:00:10 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 280 | 1.46 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:10 PM EST | |||
| 87.50 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.98 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/26/2026 4:00:10 PM EST |
| 90.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 243 | 2.21 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/26/2026 4:00:10 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.25 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 8/26/2026 4:00:10 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.61 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/26/2026 4:00:10 PM EST |
| 100.00 | 0.00 | 1.10 | 0.55 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.38 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 4:00:10 PM EST |
| 105.00 | 0.00 | 2.05 | 1.03 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 131 | 3.30 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 8/26/2026 4:00:10 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 209 | 2.07 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/26/2026 4:00:10 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 51 | 3.51 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:10 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.41 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 8/26/2026 4:00:10 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 156 | 3.66 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/26/2026 4:00:10 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 2.47 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/26/2026 4:00:10 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 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:10 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.31 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/26/2026 4:00:10 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.99 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/26/2026 4:00:10 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.70 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:10 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 342 | 0.52 | -0.01 | 0.01 | -0.01 | 8/26/2026 | 8/26/2026 4:00:10 PM EST |
| 30.00 | 0.05 | 0.25 | 0.15 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1,302 | 0.47 | -0.06 | 0.03 | -0.02 | 8/26/2026 | 8/26/2026 4:00:10 PM EST |
| 32.50 | 0.40 | 0.80 | 0.60 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 678 | 0.48 | -0.19 | 0.08 | -0.03 | 8/26/2026 | 8/26/2026 4:00:10 PM EST |
| 35.00 | 1.00 | 1.70 | 1.35 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 896 | 0.43 | -0.44 | 0.11 | -0.04 | 8/26/2026 | 8/26/2026 4:00:10 PM EST |
| 37.50 | 1.95 | 4.40 | 3.18 | 3.11 | 0.00 | 0.00% | 0.08 | 0 | 740 | 0.86 | -0.70 | 0.09 | -0.03 | 8/26/2026 | 8/26/2026 4:00:10 PM EST |
| 40.00 | 3.40 | 6.90 | 5.15 | 4.80 | 0.00 | 0.00% | 0.13 | 0 | 444 | 1.08 | -0.87 | 0.05 | -0.02 | 8/26/2026 | 8/26/2026 4:00:10 PM EST |
| 42.50 | 5.50 | 9.40 | 7.45 | 5.87 | 0.00 | 0.00% | 0.18 | 0 | 96 | 1.26 | -0.96 | 0.02 | -0.01 | 8/24/2026 | 8/26/2026 4:00:10 PM EST |
| 45.00 | 7.90 | 11.80 | 9.85 | 9.30 | 0.00 | 0.00% | 0.22 | 0 | 105 | 1.39 | -0.99 | 0.01 | 0.00 | 8/21/2026 | 8/26/2026 4:00:10 PM EST |
| 47.50 | 10.40 | 14.30 | 12.35 | 13.20 | 0.00 | 0.00% | 0.26 | 0 | 114 | 1.54 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/26/2026 4:00:10 PM EST |
| 50.00 | 12.90 | 16.80 | 14.85 | 17.60 | 0.00 | 0.00% | 0.30 | 0 | 6 | 1.67 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/26/2026 4:00:10 PM EST |
| 52.50 | 15.40 | 19.40 | 17.40 | 20.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/26/2026 4:00:10 PM EST |
| 55.00 | 17.90 | 21.90 | 19.90 | 24.74 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 8/26/2026 4:00:10 PM EST |
| 57.50 | 20.40 | 24.40 | 22.40 | 21.70 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.01 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 4:00:10 PM EST |
| 60.00 | 22.90 | 26.80 | 24.85 | 24.18 | 0.00 | 0.00% | 0.41 | 0 | 5 | 2.11 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 4:00:10 PM EST |
| 62.50 | 25.40 | 29.40 | 27.40 | 25.98 | 0.00 | 0.00% | 0.44 | 0 | 3 | 2.21 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:10 PM EST |
| 65.00 | 27.90 | 31.80 | 29.85 | % | 0.46 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:10 PM EST | |||
| 67.50 | 30.40 | 34.40 | 32.40 | % | 0.48 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:10 PM EST | |||
| 70.00 | 32.90 | 36.90 | 34.90 | 34.25 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.46 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 4:00:10 PM EST |
| 72.50 | 35.40 | 39.40 | 37.40 | 36.73 | 0.00 | 0.00% | 0.52 | 0 | 4 | 2.53 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 4:00:10 PM EST |
| 75.00 | 37.90 | 41.70 | 39.80 | 41.20 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 8/26/2026 4:00:10 PM EST |
| 77.50 | 40.40 | 44.20 | 42.30 | % | 0.55 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:10 PM EST | |||
| 80.00 | 42.90 | 46.70 | 44.80 | % | 0.56 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:10 PM EST | |||
| 82.50 | 45.40 | 49.40 | 47.40 | 47.20 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 8/26/2026 4:00:10 PM EST |
| 85.00 | 47.90 | 51.90 | 49.90 | % | 0.59 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:10 PM EST | |||
| 87.50 | 50.40 | 54.40 | 52.40 | % | 0.60 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:10 PM EST | |||
| 90.00 | 52.90 | 56.80 | 54.85 | % | 0.61 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:10 PM EST | |||
| 92.50 | 55.40 | 59.40 | 57.40 | 50.80 | 0.00 | 0.00% | 0.62 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 8/26/2026 4:00:10 PM EST |
| 95.00 | 57.90 | 61.90 | 59.90 | % | 0.63 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:10 PM EST | |||
| 100.00 | 62.90 | 66.90 | 64.90 | % | 0.65 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:10 PM EST | |||
| 105.00 | 67.90 | 71.90 | 69.90 | % | 0.67 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:10 PM EST | |||
| 110.00 | 72.90 | 76.90 | 74.90 | % | 0.68 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:10 PM EST | |||
| 115.00 | 77.90 | 81.90 | 79.90 | % | 0.69 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:10 PM EST | |||
| 120.00 | 82.90 | 86.90 | 84.90 | % | 0.71 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:10 PM EST | |||
| 125.00 | 87.90 | 91.90 | 89.90 | % | 0.72 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:10 PM EST | |||
| 130.00 | 92.90 | 96.90 | 94.90 | % | 0.73 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:10 PM EST |