Options Chain for ZILLOW GROUP INC CL C CAP STK (Z) - $74.08 as of 11/25/2025 9:18:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 27.10 | 30.60 | 28.85 | 28.53 | +1.65 | +6.14% | 0.64 | 4 | 5 | 4.77 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 4:00:01 PM EST |
| 50.00 | 22.00 | 25.75 | 23.88 | 23.54 | +2.13 | +9.95% | 0.48 | 4 | 4 | 4.10 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 4:00:01 PM EST |
| 55.00 | 17.00 | 20.65 | 18.83 | 16.44 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 4:00:01 PM EST |
| 59.00 | 13.00 | 16.70 | 14.85 | 12.46 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.76 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 4:00:01 PM EST |
| 60.00 | 12.05 | 15.70 | 13.88 | 12.06 | +0.59 | +5.15% | 0.23 | 74 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 4:00:01 PM EST |
| 61.00 | 11.05 | 14.85 | 12.95 | 11.36 | +0.82 | +7.78% | 0.21 | 84 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 4:00:01 PM EST |
| 62.00 | 10.05 | 13.90 | 11.98 | 10.59 | % | 0.19 | 110 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 4:00:01 PM EST | |
| 63.00 | 9.05 | 13.05 | 11.05 | 9.62 | +1.20 | +14.26% | 0.18 | 126 | 23 | 2.40 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 4:00:01 PM EST |
| 64.00 | 8.05 | 11.15 | 9.60 | 9.62 | +2.17 | +29.13% | 0.15 | 30 | 38 | 1.76 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 4:00:01 PM EST |
| 65.00 | 7.15 | 10.20 | 8.68 | 8.64 | +4.89 | +130.40% | 0.13 | 103 | 37 | 2.10 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 4:00:01 PM EST |
| 66.00 | 6.05 | 9.85 | 7.95 | 6.54 | +3.78 | +136.96% | 0.12 | 98 | 32 | 1.88 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 4:00:01 PM EST |
| 67.00 | 5.35 | 8.30 | 6.83 | 5.31 | +0.56 | +11.79% | 0.10 | 2 | 44 | 1.47 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 4:00:01 PM EST |
| 68.00 | 4.50 | 7.45 | 5.98 | 4.36 | +1.63 | +59.71% | 0.09 | 2 | 151 | 1.60 | 0.98 | 0.01 | -0.02 | 11/25/2025 | 11/25/2025 4:00:01 PM EST |
| 69.00 | 3.05 | 7.30 | 5.18 | 3.35 | +0.32 | +10.57% | 0.08 | 1 | 106 | 1.66 | 0.97 | 0.02 | -0.03 | 11/25/2025 | 11/25/2025 4:00:01 PM EST |
| 70.00 | 2.14 | 6.35 | 4.25 | 4.00 | +1.61 | +67.37% | 0.06 | 3 | 77 | 1.53 | 0.90 | 0.05 | -0.11 | 11/25/2025 | 11/25/2025 4:00:01 PM EST |
| 71.00 | 2.61 | 4.35 | 3.48 | 2.93 | +1.36 | +86.63% | 0.05 | 14 | 102 | 1.21 | 0.86 | 0.08 | -0.12 | 11/25/2025 | 11/25/2025 4:00:01 PM EST |
| 72.00 | 0.39 | 4.25 | 2.32 | 2.25 | +1.28 | +131.96% | 0.03 | 4 | 119 | 1.17 | 0.80 | 0.11 | -0.13 | 11/25/2025 | 11/25/2025 4:00:01 PM EST |
| 73.00 | 1.58 | 1.74 | 1.66 | 1.58 | +1.03 | +187.28% | 0.02 | 11 | 1,062 | 0.35 | 0.68 | 0.15 | -0.15 | 11/25/2025 | 11/25/2025 4:00:01 PM EST |
| 74.00 | 0.92 | 1.14 | 1.03 | 0.93 | +0.62 | +200.00% | 0.01 | 30 | 157 | 0.35 | 0.52 | 0.16 | -0.17 | 11/25/2025 | 11/25/2025 4:00:01 PM EST |
| 75.00 | 0.48 | 0.70 | 0.59 | 0.45 | +0.21 | +87.50% | 0.01 | 286 | 207 | 0.36 | 0.38 | 0.14 | -0.18 | 11/25/2025 | 11/25/2025 4:00:01 PM EST |
| 76.00 | 0.19 | 0.41 | 0.30 | 0.28 | +0.21 | +300.00% | 0.00 | 60 | 60 | 0.36 | 0.27 | 0.11 | -0.16 | 11/25/2025 | 11/25/2025 4:00:01 PM EST |
| 77.00 | 0.08 | 0.51 | 0.30 | 0.08 | -0.07 | -46.67% | 0.00 | 88 | 57 | 0.44 | 0.18 | 0.09 | -0.13 | 11/25/2025 | 11/25/2025 4:00:01 PM EST |
| 78.00 | 0.00 | 0.68 | 0.34 | 0.03 | -0.06 | -66.67% | 0.00 | 62 | 97 | 0.75 | 0.09 | 0.06 | -0.08 | 11/25/2025 | 11/25/2025 4:00:01 PM EST |
| 79.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.07 | +233.34% | 0.00 | 1 | 5 | 1.51 | 0.04 | 0.03 | -0.04 | 11/25/2025 | 11/25/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 30 | 65 | 0.48 | 0.04 | 0.03 | -0.04 | 11/25/2025 | 11/25/2025 4:00:01 PM EST |
| 81.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 115 | 0.42 | 0.02 | 0.01 | -0.02 | 11/25/2025 | 11/25/2025 4:00:01 PM EST |
| 82.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.02 | 0.01 | 0.01 | -0.01 | 11/24/2025 | 11/25/2025 4:00:01 PM EST |
| 83.00 | 0.00 | 0.53 | 0.27 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/25/2025 4:00:01 PM EST |
| 84.00 | 0.00 | 0.50 | 0.25 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/25/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.87 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.09 | -75.00% | 0.00 | 3 | 11 | 1.15 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.17 | -0.19 | -52.78% | 0.00 | 3 | 4 | 1.40 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.22 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/25/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/25/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 11/25/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 11/25/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 0.02 | 0.01 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/25/2025 4:00:01 PM EST |
| 59.00 | 0.00 | 2.14 | 1.07 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 14 | 3.08 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/25/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.77 | 0.39 | 0.03 | -0.07 | -70.00% | 0.01 | 1 | 7 | 2.03 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 4:00:01 PM EST |
| 61.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 11/25/2025 4:00:01 PM EST | |||
| 62.00 | 0.00 | 1.40 | 0.70 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 49 | 2.22 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 4:00:01 PM EST |
| 63.00 | 0.00 | 1.20 | 0.60 | 0.05 | -0.13 | -72.23% | 0.01 | 2 | 83 | 1.97 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 4:00:01 PM EST |
| 64.00 | 0.02 | 0.60 | 0.31 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.09 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 4:00:01 PM EST |
| 65.00 | 0.01 | 0.78 | 0.40 | 0.02 | -0.13 | -86.67% | 0.01 | 1 | 58 | 1.03 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 4:00:01 PM EST |
| 66.00 | 0.01 | 0.25 | 0.13 | 0.20 | +0.07 | +53.85% | 0.00 | 1 | 53 | 0.74 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 4:00:01 PM EST |
| 67.00 | 0.00 | 0.53 | 0.27 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.07 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 4:00:01 PM EST |
| 68.00 | 0.00 | 0.26 | 0.13 | 0.05 | -0.19 | -79.17% | 0.00 | 32 | 131 | 0.77 | -0.02 | 0.01 | -0.02 | 11/25/2025 | 11/25/2025 4:00:01 PM EST |
| 69.00 | 0.00 | 0.26 | 0.13 | 0.20 | -0.11 | -35.49% | 0.00 | 16 | 150 | 0.67 | -0.03 | 0.02 | -0.03 | 11/25/2025 | 11/25/2025 4:00:01 PM EST |
| 70.00 | 0.01 | 0.29 | 0.15 | 0.17 | -0.34 | -66.67% | 0.00 | 16 | 92 | 0.49 | -0.10 | 0.05 | -0.11 | 11/25/2025 | 11/25/2025 4:00:01 PM EST |
| 71.00 | 0.11 | 0.25 | 0.18 | 0.23 | -0.55 | -70.52% | 0.00 | 54 | 114 | 0.42 | -0.14 | 0.08 | -0.12 | 11/25/2025 | 11/25/2025 4:00:01 PM EST |
| 72.00 | 0.26 | 0.41 | 0.34 | 0.58 | -0.57 | -49.57% | 0.00 | 43 | 68 | 0.40 | -0.20 | 0.11 | -0.13 | 11/25/2025 | 11/25/2025 4:00:01 PM EST |
| 73.00 | 0.47 | 0.65 | 0.56 | 0.62 | -1.21 | -66.12% | 0.01 | 20 | 275 | 0.38 | -0.32 | 0.15 | -0.15 | 11/25/2025 | 11/25/2025 4:00:01 PM EST |
| 74.00 | 0.84 | 1.03 | 0.94 | 0.97 | -2.48 | -71.89% | 0.01 | 27 | 4 | 0.36 | -0.48 | 0.16 | -0.17 | 11/25/2025 | 11/25/2025 4:00:01 PM EST |
| 75.00 | 1.39 | 1.58 | 1.49 | 1.55 | -3.80 | -71.03% | 0.02 | 4 | 24 | 0.35 | -0.62 | 0.14 | -0.18 | 11/25/2025 | 11/25/2025 4:00:01 PM EST |
| 76.00 | 0.92 | 4.20 | 2.56 | 6.76 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.16 | -0.73 | 0.11 | -0.16 | 11/21/2025 | 11/25/2025 4:00:01 PM EST |
| 77.00 | 2.59 | 5.05 | 3.82 | 4.71 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.24 | -0.82 | 0.09 | -0.13 | 11/5/2025 | 11/25/2025 4:00:01 PM EST |
| 78.00 | 2.88 | 6.05 | 4.47 | 10.32 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.37 | -0.91 | 0.06 | -0.08 | 11/20/2025 | 11/25/2025 4:00:01 PM EST |
| 79.00 | 3.30 | 7.00 | 5.15 | 11.33 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.48 | -0.96 | 0.03 | -0.04 | 11/18/2025 | 11/25/2025 4:00:01 PM EST |
| 80.00 | 4.40 | 8.00 | 6.20 | % | 0.08 | 0 | 0 | 1.59 | -0.96 | 0.03 | -0.04 | 11/25/2025 4:00:01 PM EST | |||
| 81.00 | 5.50 | 9.00 | 7.25 | 7.80 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.70 | -0.98 | 0.01 | -0.02 | 11/4/2025 | 11/25/2025 4:00:01 PM EST |
| 82.00 | 6.65 | 10.00 | 8.33 | % | 0.10 | 0 | 0 | 1.81 | -0.99 | 0.01 | -0.01 | 11/25/2025 4:00:01 PM EST | |||
| 83.00 | 6.85 | 11.00 | 8.93 | % | 0.11 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/25/2025 4:00:01 PM EST | |||
| 84.00 | 7.85 | 12.00 | 9.93 | % | 0.12 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/25/2025 4:00:01 PM EST | |||
| 85.00 | 9.70 | 13.00 | 11.35 | 13.40 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/25/2025 4:00:01 PM EST |
| 90.00 | 14.40 | 18.00 | 16.20 | 22.27 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.54 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 4:00:01 PM EST |
| 95.00 | 18.95 | 23.00 | 20.98 | % | 0.22 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 11/25/2025 4:00:01 PM EST | |||
| 100.00 | 23.85 | 28.00 | 25.93 | % | 0.26 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 11/25/2025 4:00:01 PM EST | |||
| 105.00 | 29.35 | 33.00 | 31.18 | % | 0.30 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 11/25/2025 4:00:01 PM EST |