Options Chain for ZILLOW GROUP INC CL C CAP STK (Z) - $35.44 as of 5/29/2026 3:31:34 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 | 11.20 | 15.30 | 13.25 | 13.80 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 12:58:57 PM EST |
| 25.00 | 8.70 | 12.20 | 10.45 | 10.95 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.89 | 0.99 | 0.00 | -0.01 | 5/22/2026 | 5/29/2026 12:58:57 PM EST |
| 27.50 | 7.40 | 8.90 | 8.15 | % | 0.30 | 0 | 0 | 1.15 | 0.97 | 0.01 | -0.02 | 5/29/2026 12:58:57 PM EST | |||
| 30.00 | 5.40 | 6.20 | 5.80 | 5.70 | -0.28 | -4.69% | 0.19 | 20 | 35 | 0.77 | 0.89 | 0.03 | -0.03 | 5/29/2026 | 5/29/2026 12:58:57 PM EST |
| 32.50 | 3.80 | 4.10 | 3.95 | 3.97 | 0.00 | 0.00% | 0.12 | 0 | 35 | 0.57 | 0.77 | 0.06 | -0.04 | 5/28/2026 | 5/29/2026 12:58:57 PM EST |
| 35.00 | 2.15 | 2.45 | 2.30 | 2.35 | +0.05 | +2.18% | 0.07 | 15 | 229 | 0.58 | 0.59 | 0.08 | -0.05 | 5/29/2026 | 5/29/2026 12:58:57 PM EST |
| 37.50 | 1.20 | 1.30 | 1.25 | 1.25 | +0.01 | +0.81% | 0.03 | 23 | 637 | 0.58 | 0.38 | 0.08 | -0.05 | 5/29/2026 | 5/29/2026 12:58:57 PM EST |
| 40.00 | 0.55 | 0.70 | 0.63 | 0.63 | -0.05 | -7.36% | 0.02 | 13 | 1,045 | 0.61 | 0.23 | 0.06 | -0.04 | 5/29/2026 | 5/29/2026 12:58:57 PM EST |
| 42.50 | 0.25 | 0.40 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 15 | 1,104 | 0.62 | 0.13 | 0.04 | -0.03 | 5/29/2026 | 5/29/2026 12:58:57 PM EST |
| 45.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,010 | 0.65 | 0.07 | 0.03 | -0.02 | 5/28/2026 | 5/29/2026 12:58:57 PM EST |
| 47.50 | 0.05 | 0.15 | 0.10 | 0.15 | -0.04 | -21.06% | 0.00 | 310 | 1,198 | 0.68 | 0.04 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 12:58:57 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 604 | 4,078 | 0.77 | 0.02 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 12:58:57 PM EST |
| 52.50 | 0.00 | 0.30 | 0.15 | 0.09 | +0.02 | +28.58% | 0.00 | 1 | 1,415 | 1.08 | 0.01 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 12:58:57 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 265 | 1.13 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 12:58:57 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 549 | 1.57 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 12:58:57 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 600 | 777 | 1.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 12:58:57 PM EST |
| 62.50 | 0.00 | 0.15 | 0.08 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.25 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 12:58:57 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.24 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 12:58:57 PM EST |
| 67.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.39 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 12:58:57 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,100 | 1.45 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 12:58:57 PM EST |
| 72.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 429 | 1.30 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 12:58:57 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,533 | 1.57 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 12:58:57 PM EST |
| 77.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,242 | 1.62 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 12:58:57 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,146 | 1.45 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 12:58:57 PM EST |
| 82.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 534 | 1.73 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 12:58:57 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,023 | 1.78 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 12:58:57 PM EST |
| 87.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 890 | 1.82 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 12:58:57 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,370 | 1.87 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 12:58:57 PM EST |
| 92.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 336 | 1.91 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/29/2026 12:58:57 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,321 | 1.95 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/29/2026 12:58:57 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 372 | 2.03 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:57 PM EST | |||
| 105.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 142 | 2.11 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:57 PM EST | |||
| 110.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 605 | 2.48 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 12:58:57 PM EST |
| 115.00 | 0.00 | 1.25 | 0.63 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 34 | 3.25 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/29/2026 12:58:57 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 86 | 2.20 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:57 PM EST | |||
| 125.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 814 | 3.63 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:57 PM EST | |||
| 130.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 21 | 2.61 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:57 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 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.18 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 12:58:57 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.44 | -0.01 | 0.00 | -0.01 | 5/15/2026 | 5/29/2026 12:58:57 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.15 | -0.03 | 0.01 | -0.02 | 5/28/2026 | 5/29/2026 12:58:57 PM EST |
| 30.00 | 0.15 | 0.40 | 0.28 | 0.30 | +0.05 | +20.00% | 0.01 | 21 | 1,850 | 0.62 | -0.11 | 0.03 | -0.03 | 5/29/2026 | 5/29/2026 12:58:57 PM EST |
| 32.50 | 0.60 | 0.80 | 0.70 | 0.80 | +0.07 | +9.59% | 0.02 | 5 | 2,504 | 0.59 | -0.23 | 0.06 | -0.04 | 5/29/2026 | 5/29/2026 12:58:57 PM EST |
| 35.00 | 1.50 | 1.65 | 1.58 | 1.65 | -0.05 | -2.95% | 0.05 | 108 | 1,548 | 0.56 | -0.41 | 0.08 | -0.05 | 5/29/2026 | 5/29/2026 12:58:57 PM EST |
| 37.50 | 2.90 | 3.20 | 3.05 | 3.06 | 0.00 | 0.00% | 0.08 | 0 | 817 | 0.58 | -0.62 | 0.08 | -0.05 | 5/28/2026 | 5/29/2026 12:58:57 PM EST |
| 40.00 | 4.70 | 5.00 | 4.85 | 4.92 | 0.00 | 0.00% | 0.12 | 0 | 2,142 | 0.57 | -0.77 | 0.06 | -0.04 | 5/28/2026 | 5/29/2026 12:58:57 PM EST |
| 42.50 | 6.90 | 7.20 | 7.05 | 6.90 | -0.40 | -5.48% | 0.17 | 113 | 429 | 0.70 | -0.87 | 0.04 | -0.03 | 5/29/2026 | 5/29/2026 12:58:57 PM EST |
| 45.00 | 9.20 | 9.70 | 9.45 | 8.00 | 0.00 | 0.00% | 0.21 | 0 | 4,197 | 0.78 | -0.93 | 0.03 | -0.02 | 5/27/2026 | 5/29/2026 12:58:57 PM EST |
| 47.50 | 10.80 | 13.20 | 12.00 | 11.48 | 0.00 | 0.00% | 0.25 | 0 | 369 | 1.40 | -0.96 | 0.02 | -0.01 | 5/26/2026 | 5/29/2026 12:58:57 PM EST |
| 50.00 | 13.50 | 15.60 | 14.55 | 13.28 | 0.00 | 0.00% | 0.29 | 0 | 37 | 1.50 | -0.98 | 0.01 | -0.01 | 5/19/2026 | 5/29/2026 12:58:57 PM EST |
| 52.50 | 16.00 | 18.90 | 17.45 | 17.10 | +4.10 | +31.54% | 0.33 | 1 | 10 | 1.94 | -0.99 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 12:58:57 PM EST |
| 55.00 | 17.50 | 21.40 | 19.45 | 17.07 | 0.00 | 0.00% | 0.35 | 0 | 40 | 2.07 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 12:58:57 PM EST |
| 57.50 | 20.40 | 23.90 | 22.15 | 21.40 | 0.00 | 0.00% | 0.39 | 0 | 173 | 2.18 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 12:58:57 PM EST |
| 60.00 | 22.50 | 26.40 | 24.45 | 24.42 | 0.00 | 0.00% | 0.41 | 0 | 24 | 2.29 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 12:58:57 PM EST |
| 62.50 | 25.00 | 28.90 | 26.95 | 24.90 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 12:58:57 PM EST |
| 65.00 | 27.40 | 31.40 | 29.40 | 24.83 | 0.00 | 0.00% | 0.45 | 0 | 6 | 2.49 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 5/29/2026 12:58:57 PM EST |
| 67.50 | 30.00 | 33.90 | 31.95 | 31.40 | 0.00 | 0.00% | 0.47 | 0 | 95 | 2.59 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 12:58:57 PM EST |
| 70.00 | 32.20 | 36.40 | 34.30 | % | 0.49 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:57 PM EST | |||
| 72.50 | 35.30 | 38.90 | 37.10 | 36.90 | 0.00 | 0.00% | 0.51 | 0 | 1,787 | 2.76 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 12:58:57 PM EST |
| 75.00 | 37.20 | 41.40 | 39.30 | 34.50 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 5/29/2026 12:58:57 PM EST |
| 77.50 | 39.70 | 43.90 | 41.80 | % | 0.54 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:57 PM EST | |||
| 80.00 | 42.80 | 46.40 | 44.60 | 45.10 | 0.00 | 0.00% | 0.56 | 0 | 775 | 2.99 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 12:58:57 PM EST |
| 82.50 | 44.70 | 48.90 | 46.80 | % | 0.57 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:57 PM EST | |||
| 85.00 | 47.20 | 51.40 | 49.30 | % | 0.58 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:57 PM EST | |||
| 87.50 | 50.40 | 53.80 | 52.10 | 51.30 | 0.00 | 0.00% | 0.60 | 0 | 461 | 3.10 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 12:58:57 PM EST |
| 90.00 | 52.20 | 56.40 | 54.30 | 49.99 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 5/29/2026 12:58:57 PM EST |
| 92.50 | 55.40 | 58.90 | 57.15 | 56.50 | 0.00 | 0.00% | 0.62 | 0 | 241 | 3.31 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 12:58:57 PM EST |
| 95.00 | 57.20 | 61.40 | 59.30 | % | 0.62 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:57 PM EST | |||
| 100.00 | 62.20 | 66.40 | 64.30 | % | 0.64 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:57 PM EST | |||
| 105.00 | 67.20 | 71.40 | 69.30 | % | 0.66 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:57 PM EST | |||
| 110.00 | 72.20 | 76.40 | 74.30 | % | 0.68 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:57 PM EST | |||
| 115.00 | 77.20 | 81.40 | 79.30 | % | 0.69 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:57 PM EST | |||
| 120.00 | 82.20 | 86.40 | 84.30 | % | 0.70 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:57 PM EST | |||
| 125.00 | 87.30 | 91.40 | 89.35 | % | 0.71 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:57 PM EST | |||
| 130.00 | 92.20 | 96.40 | 94.30 | % | 0.73 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:57 PM EST |