Options Chain for ZILLOW GROUP INC CL C CAP STK (Z) - $71.63 as of 1/9/2026 8:41:39 AM 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 | 49.40 | 53.35 | 51.38 | 56.01 | 0.00 | 0.00% | 2.94 | 0 | 3 | 8.51 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 1/9/2026 3:59:55 PM EST |
| 20.00 | 46.90 | 50.85 | 48.88 | 54.40 | 0.00 | 0.00% | 2.44 | 0 | 19 | 7.71 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 1/9/2026 3:59:55 PM EST |
| 22.50 | 44.40 | 48.35 | 46.38 | 46.35 | 0.00 | 0.00% | 2.06 | 0 | 3 | 7.02 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:55 PM EST |
| 25.00 | 41.90 | 45.85 | 43.88 | 63.60 | 0.00 | 0.00% | 1.76 | 0 | 83 | 6.41 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 1/9/2026 3:59:55 PM EST |
| 27.50 | 39.45 | 43.35 | 41.40 | 33.10 | 0.00 | 0.00% | 1.51 | 0 | 21 | 5.87 | 1.00 | 0.00 | 0.00 | 9/13/2024 | 1/9/2026 3:59:55 PM EST |
| 30.00 | 37.45 | 40.85 | 39.15 | 37.34 | 0.00 | 0.00% | 1.30 | 0 | 78 | 5.39 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:55 PM EST |
| 32.50 | 34.40 | 38.35 | 36.38 | 34.95 | 0.00 | 0.00% | 1.12 | 0 | 68 | 4.95 | 1.00 | 0.00 | 0.00 | 10/2/2024 | 1/9/2026 3:59:55 PM EST |
| 35.00 | 31.90 | 35.85 | 33.88 | 31.97 | 0.00 | 0.00% | 0.97 | 0 | 139 | 4.54 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:55 PM EST |
| 37.50 | 29.40 | 33.35 | 31.38 | 53.85 | 0.00 | 0.00% | 0.84 | 0 | 38 | 4.16 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 1/9/2026 3:59:55 PM EST |
| 40.00 | 26.95 | 30.20 | 28.58 | 31.06 | 0.00 | 0.00% | 0.71 | 0 | 250 | 3.38 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 1/9/2026 3:59:55 PM EST |
| 42.50 | 24.70 | 28.35 | 26.53 | 25.35 | 0.00 | 0.00% | 0.62 | 0 | 180 | 3.48 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:55 PM EST |
| 45.00 | 22.45 | 25.85 | 24.15 | 26.40 | +1.40 | +5.60% | 0.54 | 1 | 97 | 3.16 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 47.50 | 19.40 | 23.40 | 21.40 | 19.37 | 0.00 | 0.00% | 0.45 | 0 | 45 | 2.89 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:55 PM EST |
| 50.00 | 18.30 | 20.40 | 19.35 | 19.40 | +4.18 | +27.47% | 0.39 | 5 | 224 | 2.35 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 52.50 | 14.80 | 17.65 | 16.23 | 22.65 | 0.00 | 0.00% | 0.31 | 0 | 228 | 1.97 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 1/9/2026 3:59:55 PM EST |
| 55.00 | 12.10 | 15.90 | 14.00 | 15.55 | 0.00 | 0.00% | 0.25 | 0 | 726 | 2.05 | 1.00 | 0.00 | -0.01 | 12/17/2025 | 1/9/2026 3:59:55 PM EST |
| 57.50 | 9.75 | 13.45 | 11.60 | 11.89 | 0.00 | 0.00% | 0.20 | 0 | 76 | 1.81 | 0.98 | 0.01 | -0.06 | 1/7/2026 | 1/9/2026 3:59:55 PM EST |
| 60.00 | 7.05 | 11.00 | 9.03 | 11.08 | +1.08 | +10.80% | 0.15 | 3 | 350 | 1.56 | 0.94 | 0.02 | -0.08 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 62.50 | 4.95 | 7.70 | 6.33 | 7.98 | +0.56 | +7.55% | 0.10 | 5 | 141 | 1.03 | 0.89 | 0.03 | -0.11 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 65.00 | 3.90 | 5.25 | 4.58 | 4.90 | +0.30 | +6.53% | 0.07 | 7 | 420 | 0.52 | 0.79 | 0.06 | -0.14 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 67.50 | 2.23 | 2.89 | 2.56 | 2.72 | -0.58 | -17.58% | 0.04 | 240 | 5,777 | 0.47 | 0.63 | 0.08 | -0.15 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 70.00 | 0.93 | 1.61 | 1.27 | 1.50 | -0.30 | -16.67% | 0.02 | 2,739 | 7,589 | 0.46 | 0.42 | 0.09 | -0.14 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 72.50 | 0.50 | 0.76 | 0.63 | 0.50 | -0.35 | -41.18% | 0.01 | 1,595 | 7,404 | 0.49 | 0.24 | 0.07 | -0.11 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 75.00 | 0.27 | 0.39 | 0.33 | 0.31 | -0.06 | -16.22% | 0.00 | 1,836 | 23,292 | 0.52 | 0.12 | 0.04 | -0.07 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 77.50 | 0.10 | 0.68 | 0.39 | 0.27 | +0.11 | +68.75% | 0.01 | 3,234 | 4,956 | 0.67 | 0.05 | 0.02 | -0.04 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 80.00 | 0.05 | 0.28 | 0.17 | 0.08 | +0.01 | +14.29% | 0.00 | 1,939 | 5,188 | 0.65 | 0.03 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 82.50 | 0.00 | 0.11 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 8 | 600 | 0.73 | 0.01 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 14 | 4,788 | 0.71 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 87.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 0.00 | 13 | 389 | 0.72 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 738 | 0.89 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:55 PM EST |
| 92.50 | 0.00 | 1.16 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 160 | 1.81 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,147 | 1.04 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,173 | 0.98 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 609 | 1.10 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,388 | 1.21 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/9/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 546 | 1.31 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/9/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 262 | 3.27 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/9/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 652 | 3.42 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/9/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 471 | 2.22 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/9/2026 3:59:55 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 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 1/9/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 1.05 | 0.53 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/9/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.05 | 0 | 126 | 0.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 101 | 6.37 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 3:59:55 PM EST |
| 27.50 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 5 | 5.84 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 1/9/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 185 | 5.37 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 1/9/2026 3:59:55 PM EST |
| 32.50 | 0.00 | 2.13 | 1.07 | 0.58 | 0.00 | 0.00% | 0.03 | 0 | 13 | 4.93 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 1/9/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 668 | 4.53 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 1/9/2026 3:59:55 PM EST |
| 37.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 113 | 4.16 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 443 | 3.81 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:55 PM EST |
| 42.50 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 528 | 2.47 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 1/9/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.82 | 0.41 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 761 | 2.36 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 1/9/2026 3:59:55 PM EST |
| 47.50 | 0.00 | 0.92 | 0.46 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 733 | 2.19 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.56 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,001 | 1.71 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:55 PM EST |
| 52.50 | 0.00 | 0.81 | 0.41 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 574 | 1.66 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.69 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 41 | 573 | 1.38 | 0.00 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 57.50 | 0.04 | 0.11 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 76 | 700 | 0.70 | -0.02 | 0.01 | -0.06 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 60.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 76 | 2,025 | 0.63 | -0.06 | 0.02 | -0.08 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 62.50 | 0.14 | 0.70 | 0.42 | 0.21 | -0.09 | -30.00% | 0.01 | 32 | 2,086 | 0.63 | -0.11 | 0.03 | -0.11 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 65.00 | 0.37 | 0.88 | 0.63 | 0.52 | +0.07 | +15.56% | 0.01 | 62 | 8,136 | 0.54 | -0.21 | 0.06 | -0.14 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 67.50 | 0.94 | 1.65 | 1.30 | 1.02 | +0.01 | +0.99% | 0.02 | 1,257 | 1,036 | 0.51 | -0.37 | 0.08 | -0.15 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 70.00 | 2.12 | 2.83 | 2.48 | 2.31 | +0.43 | +22.88% | 0.04 | 133 | 1,768 | 0.48 | -0.58 | 0.09 | -0.14 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 72.50 | 4.00 | 4.65 | 4.33 | 3.20 | -2.20 | -40.75% | 0.06 | 1,354 | 1,200 | 0.49 | -0.76 | 0.07 | -0.11 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 75.00 | 5.15 | 6.80 | 5.98 | 6.50 | -0.11 | -1.67% | 0.08 | 1 | 4,564 | 0.65 | -0.88 | 0.04 | -0.07 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 77.50 | 7.15 | 10.45 | 8.80 | 10.05 | 0.00 | 0.00% | 0.11 | 0 | 328 | 1.22 | -0.95 | 0.02 | -0.04 | 1/8/2026 | 1/9/2026 3:59:55 PM EST |
| 80.00 | 9.20 | 12.60 | 10.90 | 9.45 | -3.09 | -24.65% | 0.14 | 2 | 998 | 1.27 | -0.97 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 82.50 | 12.50 | 14.80 | 13.65 | 15.04 | 0.00 | 0.00% | 0.17 | 0 | 21 | 1.30 | -0.99 | 0.00 | -0.01 | 1/5/2026 | 1/9/2026 3:59:55 PM EST |
| 85.00 | 14.20 | 18.10 | 16.15 | 14.97 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 1/9/2026 3:59:55 PM EST |
| 87.50 | 16.65 | 19.75 | 18.20 | 19.13 | 0.00 | 0.00% | 0.21 | 0 | 22 | 1.53 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 1/9/2026 3:59:55 PM EST |
| 90.00 | 19.95 | 22.55 | 21.25 | 21.63 | 0.00 | 0.00% | 0.24 | 0 | 46 | 1.79 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 1/9/2026 3:59:55 PM EST |
| 92.50 | 21.65 | 25.65 | 23.65 | 10.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 1/9/2026 3:59:55 PM EST |
| 95.00 | 24.15 | 28.15 | 26.15 | 11.85 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 1/9/2026 3:59:55 PM EST |
| 100.00 | 29.95 | 32.55 | 31.25 | 25.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 1/9/2026 3:59:55 PM EST |
| 105.00 | 34.15 | 37.35 | 35.75 | 23.23 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 1/9/2026 3:59:55 PM EST |
| 110.00 | 39.15 | 42.75 | 40.95 | % | 0.37 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 115.00 | 44.20 | 48.25 | 46.23 | 46.71 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 1/9/2026 3:59:55 PM EST |
| 120.00 | 49.20 | 53.25 | 51.23 | % | 0.43 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 125.00 | 54.20 | 58.25 | 56.23 | % | 0.45 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 130.00 | 59.20 | 63.25 | 61.23 | 49.75 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 1/9/2026 3:59:55 PM EST |