Options Chain for ZILLOW GROUP INC CL C CAP STK (Z) - $33.45 as of 9/1/2026 8:44:48 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 | 15.50 | 18.10 | 16.80 | 17.20 | 0.00 | 0.00% | 0.96 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 4:00:02 PM EST |
| 20.00 | 11.60 | 15.60 | 13.60 | 15.10 | 0.00 | 0.00% | 0.68 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/1/2026 4:00:02 PM EST |
| 22.50 | 9.40 | 13.10 | 11.25 | 14.00 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.57 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/1/2026 4:00:02 PM EST |
| 25.00 | 8.10 | 9.80 | 8.95 | 11.30 | 0.00 | 0.00% | 0.36 | 0 | 20 | 1.68 | 0.99 | 0.00 | -0.01 | 8/4/2026 | 9/1/2026 4:00:02 PM EST |
| 27.50 | 5.70 | 7.20 | 6.45 | 5.08 | 0.00 | 0.00% | 0.23 | 0 | 9 | 1.26 | 0.96 | 0.02 | -0.02 | 7/24/2026 | 9/1/2026 4:00:02 PM EST |
| 30.00 | 2.50 | 5.10 | 3.80 | 6.45 | 0.00 | 0.00% | 0.13 | 0 | 549 | 1.08 | 0.86 | 0.06 | -0.04 | 8/28/2026 | 9/1/2026 4:00:02 PM EST |
| 32.50 | 1.85 | 2.20 | 2.03 | 2.00 | -1.00 | -33.34% | 0.06 | 28 | 808 | 0.47 | 0.65 | 0.10 | -0.05 | 9/1/2026 | 9/1/2026 4:00:02 PM EST |
| 35.00 | 0.75 | 1.35 | 1.05 | 0.95 | -0.55 | -36.67% | 0.03 | 102 | 2,343 | 0.55 | 0.39 | 0.10 | -0.05 | 9/1/2026 | 9/1/2026 4:00:02 PM EST |
| 37.50 | 0.05 | 0.50 | 0.28 | 0.35 | -0.32 | -47.77% | 0.01 | 347 | 1,046 | 0.45 | 0.18 | 0.07 | -0.03 | 9/1/2026 | 9/1/2026 4:00:02 PM EST |
| 40.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.10 | -40.00% | 0.00 | 48 | 1,387 | 0.55 | 0.07 | 0.04 | -0.02 | 9/1/2026 | 9/1/2026 4:00:02 PM EST |
| 42.50 | 0.00 | 0.25 | 0.13 | 0.05 | -0.04 | -44.45% | 0.00 | 8 | 473 | 0.79 | 0.02 | 0.01 | -0.01 | 9/1/2026 | 9/1/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.07 | -70.00% | 0.00 | 2 | 583 | 0.68 | 0.01 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:02 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.94 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 809 | 0.88 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 4:00:02 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 289 | 1.07 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 242 | 1.16 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/1/2026 4:00:02 PM EST |
| 57.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.33 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/1/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 270 | 2.71 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/1/2026 4:00:02 PM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 138 | 2.81 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/1/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.83 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 9/1/2026 4:00:02 PM EST |
| 67.50 | 0.00 | 1.75 | 0.88 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 74 | 2.82 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 9/1/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.60 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 9/1/2026 4:00:02 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 3.18 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/1/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 2.11 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/1/2026 4:00:02 PM EST |
| 77.50 | 0.00 | 2.00 | 1.00 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 62 | 3.27 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/1/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 72 | 3.42 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/1/2026 4:00:02 PM EST |
| 82.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 899 | 1.73 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 9/1/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 280 | 3.49 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:02 PM EST | |||
| 87.50 | 0.00 | 1.80 | 0.90 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.45 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 9/1/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 243 | 3.26 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 9/1/2026 4:00:02 PM EST |
| 92.50 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.32 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 9/1/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.95 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/1/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 1.50 | 0.75 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 50 | 3.57 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/1/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 1.80 | 0.90 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 130 | 3.85 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 209 | 2.17 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 9/1/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 51 | 4.17 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:02 PM EST | |||
| 120.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 4.10 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 9/1/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 1.80 | 0.90 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 156 | 4.21 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/1/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 82 | 2.97 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 4:00:02 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 | % | 0.06 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 1.20 | 0.60 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 28 | 2.49 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/1/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 2.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 146 | 2.56 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/1/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.73 | -0.01 | 0.00 | -0.01 | 8/31/2026 | 9/1/2026 4:00:02 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 329 | 0.60 | -0.04 | 0.02 | -0.02 | 9/1/2026 | 9/1/2026 4:00:02 PM EST |
| 30.00 | 0.15 | 0.35 | 0.25 | 0.30 | +0.15 | +100.00% | 0.01 | 210 | 1,309 | 0.50 | -0.14 | 0.06 | -0.04 | 9/1/2026 | 9/1/2026 4:00:02 PM EST |
| 32.50 | 0.50 | 1.05 | 0.78 | 0.90 | +0.30 | +50.00% | 0.02 | 165 | 682 | 0.45 | -0.35 | 0.10 | -0.05 | 9/1/2026 | 9/1/2026 4:00:02 PM EST |
| 35.00 | 2.20 | 2.45 | 2.33 | 2.40 | +0.89 | +58.94% | 0.07 | 67 | 1,494 | 0.53 | -0.61 | 0.10 | -0.05 | 9/1/2026 | 9/1/2026 4:00:02 PM EST |
| 37.50 | 4.00 | 4.80 | 4.40 | 2.77 | 0.00 | 0.00% | 0.12 | 0 | 718 | 0.78 | -0.82 | 0.07 | -0.03 | 8/28/2026 | 9/1/2026 4:00:02 PM EST |
| 40.00 | 5.00 | 8.20 | 6.60 | 6.35 | +1.55 | +32.30% | 0.16 | 1 | 444 | 1.37 | -0.93 | 0.04 | -0.02 | 9/1/2026 | 9/1/2026 4:00:02 PM EST |
| 42.50 | 7.80 | 10.90 | 9.35 | 5.87 | 0.00 | 0.00% | 0.22 | 0 | 96 | 1.66 | -0.98 | 0.01 | -0.01 | 8/24/2026 | 9/1/2026 4:00:02 PM EST |
| 45.00 | 9.50 | 13.00 | 11.25 | 11.15 | +1.85 | +19.90% | 0.25 | 1 | 19 | 1.69 | -0.99 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:02 PM EST |
| 47.50 | 12.00 | 15.40 | 13.70 | 12.10 | 0.00 | 0.00% | 0.29 | 0 | 61 | 1.81 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 4:00:02 PM EST |
| 50.00 | 15.10 | 18.40 | 16.75 | 17.60 | 0.00 | 0.00% | 0.34 | 0 | 6 | 2.18 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 9/1/2026 4:00:02 PM EST |
| 52.50 | 17.60 | 20.90 | 19.25 | 20.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 9/1/2026 4:00:02 PM EST |
| 55.00 | 19.50 | 23.40 | 21.45 | 24.74 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 9/1/2026 4:00:02 PM EST |
| 57.50 | 22.00 | 25.90 | 23.95 | 21.70 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.59 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/1/2026 4:00:02 PM EST |
| 60.00 | 25.10 | 28.40 | 26.75 | 24.18 | 0.00 | 0.00% | 0.45 | 0 | 5 | 2.71 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/1/2026 4:00:02 PM EST |
| 62.50 | 27.60 | 30.90 | 29.25 | 25.98 | 0.00 | 0.00% | 0.47 | 0 | 3 | 2.82 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 4:00:02 PM EST |
| 65.00 | 29.50 | 33.40 | 31.45 | % | 0.48 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:02 PM EST | |||
| 67.50 | 32.60 | 35.90 | 34.25 | % | 0.51 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:02 PM EST | |||
| 70.00 | 34.50 | 38.40 | 36.45 | 33.84 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.12 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 4:00:02 PM EST |
| 72.50 | 37.00 | 40.90 | 38.95 | 36.28 | 0.00 | 0.00% | 0.54 | 0 | 4 | 3.21 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 4:00:02 PM EST |
| 75.00 | 39.50 | 43.40 | 41.45 | 41.20 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 9/1/2026 4:00:02 PM EST |
| 77.50 | 42.00 | 45.90 | 43.95 | % | 0.57 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:02 PM EST | |||
| 80.00 | 44.50 | 48.40 | 46.45 | % | 0.58 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:02 PM EST | |||
| 82.50 | 47.10 | 50.90 | 49.00 | 47.20 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 9/1/2026 4:00:02 PM EST |
| 85.00 | 50.00 | 52.20 | 51.10 | % | 0.60 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:02 PM EST | |||
| 87.50 | 52.60 | 55.30 | 53.95 | % | 0.62 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:02 PM EST | |||
| 90.00 | 54.50 | 58.40 | 56.45 | % | 0.63 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:02 PM EST | |||
| 92.50 | 57.00 | 60.90 | 58.95 | 50.80 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 9/1/2026 4:00:02 PM EST |
| 95.00 | 60.10 | 63.40 | 61.75 | % | 0.65 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:02 PM EST | |||
| 100.00 | 64.50 | 68.40 | 66.45 | % | 0.66 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:02 PM EST | |||
| 105.00 | 69.50 | 73.40 | 71.45 | % | 0.68 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:02 PM EST | |||
| 110.00 | 74.50 | 77.80 | 76.15 | % | 0.69 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:02 PM EST | |||
| 115.00 | 80.10 | 82.10 | 81.10 | % | 0.71 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:02 PM EST | |||
| 120.00 | 84.50 | 88.40 | 86.45 | % | 0.72 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:02 PM EST | |||
| 125.00 | 89.50 | 93.40 | 91.45 | % | 0.73 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:02 PM EST | |||
| 130.00 | 95.10 | 98.00 | 96.55 | % | 0.74 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:02 PM EST |