Options Chain for ZILLOW GROUP INC CL C CAP STK (Z) - $33.84 as of 7/15/2026 8:47:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 9.50 | 12.80 | 11.15 | 9.65 | 0.00 | 0.00% | 0.50 | 0 | 3 | 6.57 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:09 PM EST |
| 25.00 | 6.70 | 10.40 | 8.55 | 8.50 | 0.00 | 0.00% | 0.34 | 0 | 10 | 5.55 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/15/2026 4:00:09 PM EST |
| 27.50 | 5.20 | 7.60 | 6.40 | 5.86 | 0.00 | 0.00% | 0.23 | 0 | 16 | 4.00 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 4:00:09 PM EST |
| 30.00 | 3.70 | 3.90 | 3.80 | 3.55 | +1.43 | +67.46% | 0.13 | 11 | 170 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 32.50 | 0.55 | 2.80 | 1.68 | 1.35 | +0.75 | +125.00% | 0.05 | 96 | 912 | 2.13 | 0.81 | 0.19 | -0.08 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 35.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.15 | +150.00% | 0.01 | 175 | 1,806 | 0.69 | 0.25 | 0.19 | -0.12 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 37.50 | 0.00 | 0.30 | 0.15 | 0.04 | +0.01 | +33.34% | 0.00 | 34 | 743 | 0.87 | 0.02 | 0.03 | -0.01 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 5,560 | 1.27 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 6 | 2,237 | 1.63 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,904 | 1.96 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:09 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,587 | 2.26 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:09 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 591 | 2.53 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 413 | 3.03 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.78 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 4:00:09 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,422 | 2.14 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/15/2026 4:00:09 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,911 | 1.55 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:09 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 19 | 1,384 | 0.98 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 32.50 | 0.15 | 0.30 | 0.23 | 0.28 | -0.72 | -72.00% | 0.01 | 32 | 815 | 0.68 | -0.19 | 0.19 | -0.08 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 35.00 | 1.30 | 1.65 | 1.48 | 1.53 | -1.59 | -50.97% | 0.04 | 115 | 1,523 | 0.68 | -0.75 | 0.19 | -0.12 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 37.50 | 2.10 | 5.80 | 3.95 | 3.50 | -1.90 | -35.19% | 0.11 | 5 | 53 | 3.47 | -0.98 | 0.03 | -0.01 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 40.00 | 4.80 | 8.30 | 6.55 | 6.08 | 0.00 | 0.00% | 0.16 | 0 | 28 | 4.17 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 4:00:09 PM EST |
| 42.50 | 7.40 | 10.80 | 9.10 | 7.65 | 0.00 | 0.00% | 0.21 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 7/15/2026 4:00:09 PM EST |
| 45.00 | 10.80 | 12.30 | 11.55 | 12.85 | 0.00 | 0.00% | 0.26 | 0 | 2,000 | 0.00 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 4:00:09 PM EST |
| 47.50 | 12.50 | 15.80 | 14.15 | 16.75 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/15/2026 4:00:09 PM EST |
| 50.00 | 15.50 | 18.10 | 16.80 | 16.65 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/15/2026 4:00:09 PM EST |
| 55.00 | 20.60 | 23.30 | 21.95 | 22.75 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 7/15/2026 4:00:09 PM EST |