Options Chain for ZILLOW GROUP INC CL C CAP STK (Z) - $40.70 as of 4/10/2026 4:01:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.80 | 15.40 | 14.60 | 16.40 | 0.00 | 0.00% | 0.58 | 0 | 10 | 3.61 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 9:59:12 AM EST |
| 27.50 | 11.20 | 13.00 | 12.10 | % | 0.44 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:12 AM EST | |||
| 30.00 | 8.90 | 10.40 | 9.65 | % | 0.32 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:12 AM EST | |||
| 32.50 | 6.40 | 7.90 | 7.15 | % | 0.22 | 0 | 0 | 1.94 | 0.99 | 0.01 | -0.01 | 4/13/2026 9:59:12 AM EST | |||
| 35.00 | 4.10 | 5.50 | 4.80 | 5.60 | 0.00 | 0.00% | 0.14 | 0 | 67 | 1.52 | 0.95 | 0.04 | -0.07 | 4/10/2026 | 4/13/2026 9:59:12 AM EST |
| 37.50 | 2.05 | 3.20 | 2.63 | 2.71 | 0.00 | 0.00% | 0.07 | 0 | 44 | 1.13 | 0.81 | 0.09 | -0.13 | 4/10/2026 | 4/13/2026 9:59:12 AM EST |
| 40.00 | 1.00 | 1.25 | 1.13 | 1.00 | -0.17 | -14.53% | 0.03 | 21 | 456 | 0.57 | 0.52 | 0.14 | -0.14 | 4/13/2026 | 4/13/2026 9:59:12 AM EST |
| 42.50 | 0.20 | 0.45 | 0.33 | 0.30 | -0.10 | -25.00% | 0.01 | 20 | 306 | 0.63 | 0.21 | 0.09 | -0.10 | 4/13/2026 | 4/13/2026 9:59:12 AM EST |
| 45.00 | 0.05 | 0.20 | 0.13 | 0.09 | -0.01 | -10.00% | 0.00 | 3 | 907 | 0.75 | 0.06 | 0.04 | -0.04 | 4/13/2026 | 4/13/2026 9:59:12 AM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 3 | 962 | 1.18 | 0.01 | 0.01 | -0.01 | 4/13/2026 | 4/13/2026 9:59:12 AM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,162 | 1.34 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:59:12 AM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 991 | 1.43 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:59:12 AM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 421 | 1.45 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:59:12 AM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.96 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 9:59:12 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.66 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 9:59:12 AM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.07 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 9:59:12 AM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.76 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:59:12 AM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 285 | 1.26 | -0.01 | 0.01 | -0.01 | 4/6/2026 | 4/13/2026 9:59:12 AM EST |
| 35.00 | 0.05 | 0.20 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 721 | 1.13 | -0.05 | 0.04 | -0.07 | 4/10/2026 | 4/13/2026 9:59:12 AM EST |
| 37.50 | 0.30 | 0.50 | 0.40 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 679 | 0.75 | -0.19 | 0.09 | -0.13 | 4/10/2026 | 4/13/2026 9:59:12 AM EST |
| 40.00 | 1.00 | 1.30 | 1.15 | 1.30 | -0.15 | -10.35% | 0.03 | 3 | 438 | 0.73 | -0.48 | 0.14 | -0.14 | 4/13/2026 | 4/13/2026 9:59:12 AM EST |
| 42.50 | 2.50 | 3.80 | 3.15 | 3.23 | 0.00 | 0.00% | 0.07 | 0 | 300 | 1.21 | -0.79 | 0.09 | -0.10 | 4/10/2026 | 4/13/2026 9:59:12 AM EST |
| 45.00 | 5.00 | 6.10 | 5.55 | 5.25 | -0.02 | -0.38% | 0.12 | 1 | 591 | 1.48 | -0.94 | 0.04 | -0.04 | 4/13/2026 | 4/13/2026 9:59:12 AM EST |
| 47.50 | 7.30 | 8.70 | 8.00 | 7.90 | 0.00 | 0.00% | 0.17 | 0 | 293 | 1.90 | -0.99 | 0.01 | -0.01 | 4/10/2026 | 4/13/2026 9:59:12 AM EST |
| 50.00 | 9.80 | 11.20 | 10.50 | 10.35 | 0.00 | 0.00% | 0.21 | 0 | 20 | 2.21 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:12 AM EST |
| 52.50 | 12.10 | 13.70 | 12.90 | % | 0.25 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:12 AM EST | |||
| 55.00 | 14.60 | 16.20 | 15.40 | 13.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:59:12 AM EST |
| 60.00 | 19.70 | 21.20 | 20.45 | 16.90 | 0.00 | 0.00% | 0.34 | 0 | 20 | 3.21 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 9:59:12 AM EST |