Options Chain for ZILLOW GROUP INC CL C CAP STK (Z) - $81.82 as of 7/29/2025 2:50:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 50.30 | 50.95 | 50.63 | 45.85 | 0.00 | 0.00% | 1.69 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 1:58:58 PM EST |
| 32.50 | 47.80 | 48.45 | 48.13 | 43.50 | 0.00 | 0.00% | 1.48 | 0 | 4 | 1.29 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 1:58:58 PM EST |
| 35.00 | 45.25 | 45.95 | 45.60 | 44.00 | 0.00 | 0.00% | 1.30 | 0 | 5 | 1.25 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 1:58:58 PM EST |
| 37.50 | 42.85 | 43.45 | 43.15 | 29.40 | 0.00 | 0.00% | 1.15 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 9/30/2024 | 7/29/2025 1:58:58 PM EST |
| 40.00 | 40.35 | 41.00 | 40.68 | 36.83 | 0.00 | 0.00% | 1.02 | 0 | 8 | 1.08 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 7/29/2025 1:58:58 PM EST |
| 42.50 | 37.85 | 38.55 | 38.20 | 20.52 | 0.00 | 0.00% | 0.90 | 0 | 3 | 0.96 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 1:58:58 PM EST |
| 45.00 | 35.40 | 36.05 | 35.73 | 36.12 | 0.00 | 0.00% | 0.79 | 0 | 12 | 0.95 | 1.00 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 1:58:58 PM EST |
| 47.50 | 32.95 | 33.65 | 33.30 | 21.75 | 0.00 | 0.00% | 0.70 | 0 | 9 | 0.88 | 1.00 | 0.00 | -0.01 | 5/8/2025 | 7/29/2025 1:58:58 PM EST |
| 50.00 | 30.55 | 31.10 | 30.83 | 23.45 | 0.00 | 0.00% | 0.62 | 0 | 22 | 0.79 | 0.99 | 0.00 | -0.01 | 7/3/2025 | 7/29/2025 1:58:58 PM EST |
| 52.50 | 28.05 | 28.70 | 28.38 | 20.20 | 0.00 | 0.00% | 0.54 | 0 | 21 | 0.75 | 0.98 | 0.00 | -0.01 | 3/19/2025 | 7/29/2025 1:58:58 PM EST |
| 55.00 | 25.65 | 26.25 | 25.95 | 17.50 | 0.00 | 0.00% | 0.47 | 0 | 24 | 0.70 | 0.97 | 0.00 | -0.02 | 6/24/2025 | 7/29/2025 1:58:58 PM EST |
| 57.50 | 23.30 | 23.75 | 23.53 | 24.20 | 0.00 | 0.00% | 0.41 | 0 | 11 | 0.49 | 0.95 | 0.01 | -0.02 | 7/25/2025 | 7/29/2025 1:58:58 PM EST |
| 60.00 | 21.00 | 21.35 | 21.18 | 22.50 | 0.00 | 0.00% | 0.35 | 0 | 122 | 0.51 | 0.94 | 0.01 | -0.03 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 62.50 | 18.60 | 19.10 | 18.85 | 17.14 | 0.00 | 0.00% | 0.30 | 0 | 77 | 0.47 | 0.92 | 0.01 | -0.03 | 7/11/2025 | 7/29/2025 1:58:58 PM EST |
| 65.00 | 16.40 | 16.75 | 16.58 | 17.30 | 0.00 | 0.00% | 0.26 | 0 | 175 | 0.52 | 0.89 | 0.01 | -0.03 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 67.50 | 14.25 | 14.55 | 14.40 | 13.16 | 0.00 | 0.00% | 0.21 | 0 | 217 | 0.47 | 0.86 | 0.02 | -0.04 | 7/10/2025 | 7/29/2025 1:58:58 PM EST |
| 70.00 | 12.25 | 12.50 | 12.38 | 13.08 | 0.00 | 0.00% | 0.18 | 0 | 407 | 0.48 | 0.82 | 0.02 | -0.04 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 72.50 | 10.35 | 10.60 | 10.48 | 11.01 | 0.00 | 0.00% | 0.14 | 0 | 567 | 0.45 | 0.76 | 0.02 | -0.05 | 7/25/2025 | 7/29/2025 1:58:58 PM EST |
| 75.00 | 8.60 | 8.80 | 8.70 | 8.71 | -0.92 | -9.56% | 0.12 | 3 | 489 | 0.45 | 0.70 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 77.50 | 7.00 | 7.20 | 7.10 | 6.70 | -0.92 | -12.08% | 0.09 | 1 | 486 | 0.44 | 0.63 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 80.00 | 5.60 | 5.80 | 5.70 | 5.40 | -0.85 | -13.60% | 0.07 | 4 | 3,853 | 0.43 | 0.55 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 82.50 | 4.40 | 4.55 | 4.48 | 5.32 | +0.47 | +9.70% | 0.05 | 3 | 365 | 0.42 | 0.47 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 85.00 | 3.35 | 3.55 | 3.45 | 3.49 | -0.41 | -10.52% | 0.04 | 26 | 337 | 0.42 | 0.40 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 87.50 | 2.54 | 2.70 | 2.62 | 3.02 | 0.00 | 0.00% | 0.03 | 0 | 247 | 0.42 | 0.33 | 0.03 | -0.05 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 90.00 | 1.88 | 2.03 | 1.96 | 1.95 | -0.47 | -19.43% | 0.02 | 1 | 90 | 0.41 | 0.27 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 92.50 | 1.37 | 1.54 | 1.46 | 1.37 | -0.15 | -9.87% | 0.02 | 1 | 266 | 0.43 | 0.21 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 95.00 | 0.98 | 1.27 | 1.13 | 1.05 | -0.29 | -21.65% | 0.01 | 1 | 112 | 0.41 | 0.16 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 100.00 | 0.49 | 0.69 | 0.59 | 0.68 | 0.00 | 0.00% | 0.01 | 6 | 1,431 | 0.41 | 0.09 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 105.00 | 0.15 | 0.43 | 0.29 | 0.31 | -0.13 | -29.55% | 0.00 | 25 | 118 | 0.41 | 0.06 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 110.00 | 0.14 | 0.31 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.45 | 0.03 | 0.01 | -0.01 | 5/13/2025 | 7/29/2025 1:58:58 PM EST |
| 115.00 | 0.00 | 1.23 | 0.62 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.73 | 0.01 | 0.00 | 0.00 | 6/12/2025 | 7/29/2025 1:58:58 PM EST |
| 120.00 | 0.02 | 0.72 | 0.37 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.55 | 0.01 | 0.00 | 0.00 | 6/12/2025 | 7/29/2025 1:58:58 PM EST |
| 125.00 | 0.00 | 0.51 | 0.26 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.70 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 7/29/2025 1:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 32.50 | 0.00 | 2.05 | 1.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.00 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/29/2025 1:58:58 PM EST |
| 35.00 | 0.00 | 1.29 | 0.65 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 7/29/2025 1:58:58 PM EST |
| 37.50 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 40.00 | 0.00 | 0.47 | 0.24 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.12 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 1:58:58 PM EST |
| 42.50 | 0.00 | 1.28 | 0.64 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.30 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/29/2025 1:58:58 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.11 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 7/29/2025 1:58:58 PM EST |
| 47.50 | 0.00 | 0.92 | 0.46 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.02 | 0.00 | 0.00 | -0.01 | 6/2/2025 | 7/29/2025 1:58:58 PM EST |
| 50.00 | 0.00 | 0.54 | 0.27 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.83 | -0.01 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 1:58:58 PM EST |
| 52.50 | 0.04 | 1.15 | 0.60 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 662 | 0.70 | -0.02 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 1:58:58 PM EST |
| 55.00 | 0.08 | 1.04 | 0.56 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 200 | 0.65 | -0.03 | 0.00 | -0.02 | 7/18/2025 | 7/29/2025 1:58:58 PM EST |
| 57.50 | 0.15 | 0.50 | 0.33 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 536 | 0.55 | -0.05 | 0.01 | -0.02 | 7/17/2025 | 7/29/2025 1:58:58 PM EST |
| 60.00 | 0.29 | 0.43 | 0.36 | 0.36 | -0.04 | -10.00% | 0.01 | 6 | 460 | 0.52 | -0.06 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 62.50 | 0.45 | 0.55 | 0.50 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 1,204 | 0.49 | -0.08 | 0.01 | -0.03 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 65.00 | 0.67 | 0.77 | 0.72 | 0.73 | +0.03 | +4.29% | 0.01 | 2 | 1,248 | 0.48 | -0.11 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 67.50 | 0.98 | 1.15 | 1.07 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 622 | 0.48 | -0.14 | 0.02 | -0.04 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 70.00 | 1.42 | 1.61 | 1.52 | 1.53 | +0.08 | +5.52% | 0.02 | 35 | 428 | 0.46 | -0.18 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 72.50 | 2.00 | 2.32 | 2.16 | 2.09 | 0.00 | 0.00% | 0.03 | 0 | 288 | 0.46 | -0.24 | 0.02 | -0.05 | 7/25/2025 | 7/29/2025 1:58:58 PM EST |
| 75.00 | 2.72 | 2.94 | 2.83 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 248 | 0.44 | -0.30 | 0.03 | -0.05 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 77.50 | 3.60 | 3.85 | 3.73 | 3.37 | 0.00 | 0.00% | 0.05 | 0 | 239 | 0.44 | -0.37 | 0.03 | -0.05 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 80.00 | 4.70 | 4.90 | 4.80 | 5.05 | +0.39 | +8.37% | 0.06 | 1 | 596 | 0.43 | -0.45 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 82.50 | 6.00 | 6.20 | 6.10 | 5.85 | +0.45 | +8.34% | 0.07 | 12 | 65 | 0.43 | -0.53 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 85.00 | 7.50 | 7.70 | 7.60 | 7.75 | +0.65 | +9.16% | 0.09 | 9 | 23 | 0.42 | -0.60 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 87.50 | 9.15 | 9.50 | 9.33 | 8.88 | 0.00 | 0.00% | 0.11 | 0 | 24 | 0.42 | -0.67 | 0.03 | -0.05 | 7/23/2025 | 7/29/2025 1:58:58 PM EST |
| 90.00 | 11.00 | 11.30 | 11.15 | 13.55 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.42 | -0.73 | 0.03 | -0.04 | 7/11/2025 | 7/29/2025 1:58:58 PM EST |
| 92.50 | 13.05 | 13.35 | 13.20 | 13.29 | 0.00 | 0.00% | 0.14 | 0 | 22 | 0.42 | -0.79 | 0.02 | -0.04 | 7/22/2025 | 7/29/2025 1:58:58 PM EST |
| 95.00 | 15.20 | 15.50 | 15.35 | 16.30 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.43 | -0.84 | 0.02 | -0.03 | 7/22/2025 | 7/29/2025 1:58:58 PM EST |
| 100.00 | 18.65 | 20.10 | 19.38 | 29.90 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.47 | -0.91 | 0.01 | -0.02 | 6/17/2025 | 7/29/2025 1:58:58 PM EST |
| 105.00 | 24.35 | 24.80 | 24.58 | % | 0.23 | 0 | 0 | 0.58 | -0.94 | 0.01 | -0.01 | 7/29/2025 1:58:58 PM EST | |||
| 110.00 | 29.30 | 30.00 | 29.65 | % | 0.27 | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.01 | 7/29/2025 1:58:58 PM EST | |||
| 115.00 | 34.30 | 34.95 | 34.63 | % | 0.30 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 120.00 | 39.25 | 39.95 | 39.60 | 45.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 1/6/2025 | 7/29/2025 1:58:58 PM EST |
| 125.00 | 44.30 | 44.90 | 44.60 | 47.33 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 1:58:58 PM EST |