Options Chain for ZILLOW GROUP INC CL A (ZG) - $78.85 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 | 47.40 | 48.20 | 47.80 | % | 1.59 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 35.00 | 42.50 | 43.30 | 42.90 | % | 1.23 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 40.00 | 37.60 | 38.30 | 37.95 | 38.66 | 0.00 | 0.00% | 0.95 | 0 | 2 | 1.00 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 45.00 | 32.60 | 33.30 | 32.95 | % | 0.73 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 50.00 | 27.70 | 28.40 | 28.05 | % | 0.56 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 55.00 | 22.90 | 23.60 | 23.25 | 14.76 | 0.00 | 0.00% | 0.42 | 0 | 3 | 0.88 | 0.97 | 0.00 | -0.02 | 6/27/2025 | 7/29/2025 1:59:01 PM EST |
| 60.00 | 18.10 | 18.90 | 18.50 | % | 0.31 | 0 | 0 | 0.42 | 0.92 | 0.01 | -0.03 | 7/29/2025 1:59:01 PM EST | |||
| 65.00 | 13.80 | 14.40 | 14.10 | 13.10 | 0.00 | 0.00% | 0.22 | 0 | 16 | 0.47 | 0.85 | 0.02 | -0.04 | 7/10/2025 | 7/29/2025 1:59:01 PM EST |
| 70.00 | 9.80 | 10.50 | 10.15 | 10.20 | 0.00 | 0.00% | 0.15 | 0 | 33 | 0.45 | 0.75 | 0.02 | -0.05 | 7/22/2025 | 7/29/2025 1:59:01 PM EST |
| 75.00 | 6.70 | 7.00 | 6.85 | 7.37 | +1.44 | +24.29% | 0.09 | 10 | 30 | 0.44 | 0.62 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 80.00 | 4.10 | 4.40 | 4.25 | 4.91 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.43 | 0.46 | 0.03 | -0.05 | 7/23/2025 | 7/29/2025 1:59:01 PM EST |
| 85.00 | 2.25 | 2.50 | 2.38 | 2.65 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.42 | 0.31 | 0.03 | -0.04 | 7/25/2025 | 7/29/2025 1:59:01 PM EST |
| 90.00 | 1.15 | 1.45 | 1.30 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.42 | 0.20 | 0.02 | -0.03 | 7/24/2025 | 7/29/2025 1:59:01 PM EST |
| 95.00 | 0.00 | 0.90 | 0.45 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.44 | 0.13 | 0.02 | -0.03 | 4/24/2025 | 7/29/2025 1:59:01 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.42 | 0.08 | 0.01 | -0.02 | 6/5/2025 | 7/29/2025 1:59:01 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.54 | 0.04 | 0.01 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 110.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 120.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.74 | 0.01 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 1:59:01 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 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 7/29/2025 1:59:01 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.01 | 0.00 | 0.00 | -0.01 | 3/13/2025 | 7/29/2025 1:59:01 PM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.82 | -0.01 | 0.00 | -0.01 | 7/15/2025 | 7/29/2025 1:59:01 PM EST |
| 55.00 | 0.10 | 1.35 | 0.73 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.65 | -0.03 | 0.00 | -0.02 | 7/15/2025 | 7/29/2025 1:59:01 PM EST |
| 60.00 | 0.40 | 0.60 | 0.50 | 0.50 | -1.19 | -70.42% | 0.01 | 1 | 641 | 0.51 | -0.08 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 65.00 | 0.00 | 1.20 | 0.60 | 0.70 | -0.05 | -6.67% | 0.01 | 1 | 196 | 0.50 | -0.15 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 70.00 | 1.90 | 2.10 | 2.00 | 2.18 | 0.00 | 0.00% | 0.03 | 0 | 1,576 | 0.46 | -0.25 | 0.02 | -0.05 | 7/23/2025 | 7/29/2025 1:59:01 PM EST |
| 75.00 | 3.50 | 3.80 | 3.65 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 812 | 0.44 | -0.38 | 0.03 | -0.05 | 7/24/2025 | 7/29/2025 1:59:01 PM EST |
| 80.00 | 6.00 | 6.30 | 6.15 | 6.40 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.43 | -0.54 | 0.03 | -0.05 | 7/24/2025 | 7/29/2025 1:59:01 PM EST |
| 85.00 | 9.10 | 9.70 | 9.40 | % | 0.11 | 0 | 0 | 0.40 | -0.69 | 0.03 | -0.04 | 7/29/2025 1:59:01 PM EST | |||
| 90.00 | 13.00 | 13.60 | 13.30 | 13.75 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.42 | -0.80 | 0.02 | -0.03 | 7/22/2025 | 7/29/2025 1:59:01 PM EST |
| 95.00 | 17.30 | 18.00 | 17.65 | % | 0.19 | 0 | 0 | 0.48 | -0.87 | 0.02 | -0.03 | 7/29/2025 1:59:01 PM EST | |||
| 100.00 | 22.20 | 22.70 | 22.45 | % | 0.22 | 0 | 0 | 0.49 | -0.92 | 0.01 | -0.02 | 7/29/2025 1:59:01 PM EST | |||
| 105.00 | 26.60 | 27.70 | 27.15 | % | 0.26 | 0 | 0 | 0.63 | -0.96 | 0.01 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 110.00 | 32.00 | 32.70 | 32.35 | % | 0.29 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 115.00 | 37.10 | 37.70 | 37.40 | % | 0.33 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 120.00 | 42.00 | 42.70 | 42.35 | 39.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 2/4/2025 | 7/29/2025 1:59:01 PM EST |