Options Chain for ZILLOW GROUP INC CL C CAP STK (Z) - $27.66 as of 10/6/2026 7:00:47 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 8.50 12.40 10.45 % 0.60 0 0 1.93 0.99 0.01 -0.01 10/6/2026 4:00:04 PM EST
20.00 6.70 9.30 8.00 17.67 0.00 0.00% 0.40 0 2 1.32 0.95 0.02 -0.01 5/22/2026 10/6/2026 4:00:04 PM EST
22.50 4.50 7.10 5.80 % 0.26 0 0 1.11 0.86 0.04 -0.02 10/6/2026 4:00:04 PM EST
25.00 3.40 4.60 4.00 4.02 -0.13 -3.14% 0.16 3 28 0.59 0.73 0.05 -0.03 10/6/2026 10/6/2026 4:00:04 PM EST
27.50 2.20 3.10 2.65 2.40 0.00 0.00% 0.10 0 506 0.62 0.58 0.07 -0.03 10/5/2026 10/6/2026 4:00:04 PM EST
30.00 1.50 1.90 1.70 1.65 +0.19 +13.02% 0.06 22 493 0.65 0.42 0.07 -0.03 10/6/2026 10/6/2026 4:00:04 PM EST
32.50 0.65 1.05 0.85 0.95 0.00 0.00% 0.03 31 335 0.59 0.28 0.06 -0.02 10/6/2026 10/6/2026 4:00:04 PM EST
35.00 0.45 0.80 0.63 0.70 +0.15 +27.28% 0.02 2 386 0.65 0.17 0.04 -0.02 10/6/2026 10/6/2026 4:00:04 PM EST
37.50 0.25 0.60 0.43 0.40 +0.05 +14.29% 0.01 18 282 0.68 0.10 0.03 -0.01 10/6/2026 10/6/2026 4:00:04 PM EST
40.00 0.15 0.30 0.23 0.20 0.00 0.00% 0.01 0 241 0.67 0.06 0.02 -0.01 10/5/2026 10/6/2026 4:00:04 PM EST
42.50 0.00 0.60 0.30 0.15 0.00 0.00% 0.01 4 430 0.97 0.03 0.01 0.00 10/6/2026 10/6/2026 4:00:04 PM EST
45.00 0.05 0.35 0.20 0.10 0.00 0.00% 0.00 0 280 0.78 0.02 0.01 0.00 10/5/2026 10/6/2026 4:00:04 PM EST
47.50 0.00 0.60 0.30 0.15 0.00 0.00% 0.01 0 47 1.14 0.01 0.00 0.00 9/23/2026 10/6/2026 4:00:04 PM EST
50.00 0.00 0.80 0.40 0.05 0.00 0.00% 0.01 0 196 1.31 0.00 0.00 0.00 10/2/2026 10/6/2026 4:00:04 PM EST
52.50 0.00 0.55 0.28 0.05 0.00 0.00% 0.01 0 368 1.25 0.00 0.00 0.00 9/30/2026 10/6/2026 4:00:04 PM EST
55.00 0.00 0.35 0.18 0.06 0.00 0.00% 0.00 0 125 1.19 0.00 0.00 0.00 10/5/2026 10/6/2026 4:00:04 PM EST
60.00 0.00 0.55 0.28 0.05 0.00 0.00% 0.00 0 58 1.43 0.00 0.00 0.00 9/17/2026 10/6/2026 4:00:04 PM EST
65.00 0.00 1.45 0.73 0.05 0.00 0.00% 0.01 0 552 1.95 0.00 0.00 0.00 9/17/2026 10/6/2026 4:00:04 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 0.10 0.05 0.05 0.00 0.00% 0.00 0 146 0.77 -0.01 0.01 -0.01 9/23/2026 10/6/2026 4:00:04 PM EST
20.00 0.10 0.20 0.15 0.25 +0.02 +8.70% 0.01 1 542 0.63 -0.05 0.02 -0.01 10/6/2026 10/6/2026 4:00:04 PM EST
22.50 0.40 0.55 0.48 0.50 -0.06 -10.72% 0.02 11 259 0.63 -0.14 0.04 -0.02 10/6/2026 10/6/2026 4:00:04 PM EST
25.00 0.85 1.60 1.23 1.25 -0.04 -3.11% 0.05 15 629 0.66 -0.27 0.05 -0.03 10/6/2026 10/6/2026 4:00:04 PM EST
27.50 2.00 2.50 2.25 2.27 -0.23 -9.20% 0.08 7 930 0.64 -0.42 0.07 -0.03 10/6/2026 10/6/2026 4:00:04 PM EST
30.00 3.50 4.10 3.80 3.70 -0.10 -2.64% 0.13 2 873 0.66 -0.58 0.07 -0.03 10/6/2026 10/6/2026 4:00:04 PM EST
32.50 5.00 6.30 5.65 5.63 -0.09 -1.58% 0.17 14 401 0.65 -0.72 0.06 -0.02 10/6/2026 10/6/2026 4:00:04 PM EST
35.00 7.30 8.60 7.95 7.96 +0.15 +1.93% 0.23 1 3,097 0.94 -0.83 0.04 -0.02 10/6/2026 10/6/2026 4:00:04 PM EST
37.50 8.70 11.50 10.10 9.94 -0.36 -3.50% 0.27 1 53 1.20 -0.90 0.03 -0.01 10/6/2026 10/6/2026 4:00:04 PM EST
40.00 11.30 13.70 12.50 12.50 -0.15 -1.19% 0.31 1 30 1.24 -0.94 0.02 -0.01 10/6/2026 10/6/2026 4:00:04 PM EST
42.50 13.30 16.40 14.85 14.50 0.00 0.00% 0.35 0 11 1.41 -0.97 0.01 0.00 10/5/2026 10/6/2026 4:00:04 PM EST
45.00 15.20 18.70 16.95 11.17 0.00 0.00% 0.38 0 1 1.45 -0.98 0.01 0.00 9/2/2026 10/6/2026 4:00:04 PM EST
47.50 17.70 21.70 19.70 16.15 0.00 0.00% 0.41 0 0 1.71 -0.99 0.00 0.00 9/17/2026 10/6/2026 4:00:04 PM EST
50.00 20.20 24.20 22.20 18.05 0.00 0.00% 0.44 0 0 1.79 -1.00 0.00 0.00 7/21/2026 10/6/2026 4:00:04 PM EST
52.50 22.70 26.70 24.70 % 0.47 0 0 1.88 -1.00 0.00 0.00 10/6/2026 4:00:04 PM EST
55.00 25.20 29.20 27.20 13.15 0.00 0.00% 0.49 0 0 1.96 -1.00 0.00 0.00 4/20/2026 10/6/2026 4:00:04 PM EST
60.00 30.20 34.20 32.20 27.50 0.00 0.00% 0.54 0 0 2.10 -1.00 0.00 0.00 6/16/2026 10/6/2026 4:00:04 PM EST
65.00 35.20 39.20 37.20 % 0.57 0 0 2.23 -1.00 0.00 0.00 10/6/2026 4:00:04 PM EST