Options Chain for ZILLOW GROUP INC CL C CAP STK (Z) - $32.98 as of 10/23/2026 8:24:15 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 | 14.10 | 17.50 | 15.80 | 10.25 | 0.00 | 0.00% | 0.90 | 0 | 2 | 2.72 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/23/2026 4:00:00 PM EST |
| 20.00 | 11.10 | 15.10 | 13.10 | 10.65 | 0.00 | 0.00% | 0.66 | 0 | 10 | 2.33 | 0.98 | 0.01 | -0.01 | 10/15/2026 | 10/23/2026 4:00:00 PM EST |
| 22.50 | 9.20 | 12.20 | 10.70 | 5.79 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.90 | 0.93 | 0.02 | -0.02 | 10/8/2026 | 10/23/2026 4:00:00 PM EST |
| 25.00 | 6.90 | 9.50 | 8.20 | 6.95 | 0.00 | 0.00% | 0.33 | 0 | 37 | 1.46 | 0.87 | 0.03 | -0.03 | 10/15/2026 | 10/23/2026 4:00:00 PM EST |
| 27.50 | 5.30 | 7.30 | 6.30 | 6.55 | 0.00 | 0.00% | 0.23 | 0 | 593 | 1.24 | 0.81 | 0.04 | -0.03 | 10/22/2026 | 10/23/2026 4:00:00 PM EST |
| 30.00 | 3.80 | 4.80 | 4.30 | 5.20 | 0.00 | 0.00% | 0.14 | 0 | 1,080 | 0.74 | 0.71 | 0.05 | -0.04 | 10/22/2026 | 10/23/2026 4:00:00 PM EST |
| 32.50 | 2.35 | 3.30 | 2.83 | 2.95 | -0.74 | -20.06% | 0.09 | 23 | 873 | 0.70 | 0.57 | 0.06 | -0.04 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 35.00 | 1.55 | 2.20 | 1.88 | 1.70 | -0.70 | -29.17% | 0.05 | 26 | 768 | 0.72 | 0.43 | 0.06 | -0.05 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 37.50 | 0.75 | 1.20 | 0.98 | 1.00 | -0.35 | -25.93% | 0.03 | 12 | 1,876 | 0.65 | 0.34 | 0.05 | -0.05 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 40.00 | 0.50 | 0.75 | 0.63 | 0.57 | -0.24 | -29.63% | 0.02 | 36 | 934 | 0.68 | 0.27 | 0.04 | -0.05 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 42.50 | 0.05 | 0.55 | 0.30 | 0.30 | -0.18 | -37.50% | 0.01 | 3 | 450 | 0.62 | 0.25 | 0.03 | -0.06 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 45.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.05 | -20.00% | 0.00 | 4 | 325 | 0.69 | 0.20 | 0.03 | -0.05 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 47.50 | 0.00 | 0.85 | 0.43 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.17 | 0.10 | 0.02 | -0.03 | 10/22/2026 | 10/23/2026 4:00:00 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.76 | 0.09 | 0.02 | -0.03 | 10/22/2026 | 10/23/2026 4:00:00 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 370 | 1.32 | 0.05 | 0.01 | -0.02 | 10/22/2026 | 10/23/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 2.05 | 1.03 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 125 | 1.93 | 0.02 | 0.01 | -0.01 | 10/5/2026 | 10/23/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.06 | 0.02 | 0.00 | -0.01 | 9/17/2026 | 10/23/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 552 | 1.06 | 0.01 | 0.00 | -0.01 | 9/17/2026 | 10/23/2026 4:00:00 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 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 142 | 2.85 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 540 | 1.63 | -0.02 | 0.01 | -0.01 | 10/22/2026 | 10/23/2026 4:00:00 PM EST |
| 22.50 | 0.05 | 0.20 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 799 | 0.80 | -0.07 | 0.02 | -0.02 | 10/22/2026 | 10/23/2026 4:00:00 PM EST |
| 25.00 | 0.20 | 0.25 | 0.23 | 0.26 | +0.10 | +62.50% | 0.01 | 32 | 978 | 0.71 | -0.13 | 0.03 | -0.03 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 27.50 | 0.50 | 0.65 | 0.58 | 0.51 | +0.06 | +13.34% | 0.02 | 2 | 1,288 | 0.70 | -0.19 | 0.04 | -0.03 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 30.00 | 1.10 | 1.70 | 1.40 | 1.20 | +0.20 | +20.00% | 0.05 | 19 | 3,851 | 0.75 | -0.29 | 0.05 | -0.04 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 32.50 | 1.75 | 2.75 | 2.25 | 2.25 | +0.45 | +25.00% | 0.07 | 51 | 550 | 0.70 | -0.43 | 0.06 | -0.04 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 35.00 | 3.50 | 3.90 | 3.70 | 3.60 | +0.60 | +20.00% | 0.11 | 175 | 3,379 | 0.72 | -0.57 | 0.06 | -0.05 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 37.50 | 4.40 | 6.00 | 5.20 | 5.30 | 0.00 | 0.00% | 0.14 | 0 | 51 | 0.91 | -0.66 | 0.05 | -0.05 | 10/22/2026 | 10/23/2026 4:00:00 PM EST |
| 40.00 | 6.40 | 8.00 | 7.20 | 7.09 | +0.24 | +3.51% | 0.18 | 4 | 35 | 0.95 | -0.73 | 0.04 | -0.05 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 42.50 | 8.70 | 11.10 | 9.90 | 15.30 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.32 | -0.75 | 0.03 | -0.06 | 10/14/2026 | 10/23/2026 4:00:00 PM EST |
| 45.00 | 10.90 | 13.50 | 12.20 | 11.17 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.45 | -0.80 | 0.03 | -0.05 | 9/2/2026 | 10/23/2026 4:00:00 PM EST |
| 47.50 | 13.40 | 15.70 | 14.55 | 16.15 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.36 | -0.90 | 0.02 | -0.03 | 9/17/2026 | 10/23/2026 4:00:00 PM EST |
| 50.00 | 15.00 | 19.10 | 17.05 | 18.05 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.91 | -0.91 | 0.02 | -0.03 | 7/21/2026 | 10/23/2026 4:00:00 PM EST |
| 52.50 | 17.50 | 21.10 | 19.30 | % | 0.37 | 0 | 0 | 1.73 | -0.95 | 0.01 | -0.02 | 10/23/2026 4:00:00 PM EST | |||
| 55.00 | 20.00 | 23.40 | 21.70 | 13.15 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.76 | -0.98 | 0.01 | -0.01 | 4/20/2026 | 10/23/2026 4:00:00 PM EST |
| 60.00 | 25.00 | 29.10 | 27.05 | 27.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.19 | -0.98 | 0.00 | -0.01 | 6/16/2026 | 10/23/2026 4:00:00 PM EST |
| 65.00 | 30.00 | 33.40 | 31.70 | % | 0.49 | 0 | 0 | 2.09 | -0.99 | 0.00 | -0.01 | 10/23/2026 4:00:00 PM EST |