Options Chain for ZILLOW GROUP INC CL A (ZG) - $68.87 as of 10/29/2025 9:29:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 37.10 | 41.10 | 39.10 | % | 1.30 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 35.00 | 32.20 | 36.10 | 34.15 | 36.06 | 0.00 | 0.00% | 0.98 | 0 | 4 | 2.42 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 3:59:51 PM EST |
| 40.00 | 27.20 | 31.10 | 29.15 | 36.94 | 0.00 | 0.00% | 0.73 | 0 | 3 | 2.02 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/29/2025 3:59:51 PM EST |
| 45.00 | 22.20 | 26.10 | 24.15 | % | 0.54 | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.02 | 10/29/2025 3:59:51 PM EST | |||
| 50.00 | 17.30 | 21.20 | 19.25 | 36.74 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.37 | 0.98 | 0.00 | -0.04 | 9/18/2025 | 10/29/2025 3:59:51 PM EST |
| 55.00 | 12.80 | 16.60 | 14.70 | 17.89 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.17 | 0.93 | 0.01 | -0.06 | 10/6/2025 | 10/29/2025 3:59:51 PM EST |
| 60.00 | 8.50 | 12.20 | 10.35 | 16.50 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.99 | 0.83 | 0.02 | -0.09 | 10/24/2025 | 10/29/2025 3:59:51 PM EST |
| 65.00 | 5.10 | 8.00 | 6.55 | 8.35 | -1.89 | -18.46% | 0.10 | 1 | 4 | 0.55 | 0.69 | 0.03 | -0.11 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 70.00 | 3.50 | 5.00 | 4.25 | 4.20 | -3.40 | -44.74% | 0.06 | 40 | 58 | 0.64 | 0.52 | 0.04 | -0.11 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 75.00 | 1.90 | 4.00 | 2.95 | 2.20 | -1.50 | -40.55% | 0.04 | 26 | 136 | 0.72 | 0.35 | 0.03 | -0.10 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 80.00 | 0.05 | 2.30 | 1.18 | 1.20 | -0.90 | -42.86% | 0.01 | 6 | 134 | 0.56 | 0.21 | 0.03 | -0.07 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 164 | 0.72 | 0.12 | 0.02 | -0.05 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 90.00 | 0.05 | 0.95 | 0.50 | 0.57 | -0.13 | -18.58% | 0.01 | 5 | 179 | 0.75 | 0.06 | 0.01 | -0.03 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 1.65 | 0.83 | 0.18 | +0.08 | +80.00% | 0.01 | 1 | 390 | 1.15 | 0.03 | 0.01 | -0.02 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 1.30 | 0.65 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.18 | 0.01 | 0.00 | -0.01 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 1.65 | 0.83 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.37 | 0.01 | 0.00 | 0.00 | 10/7/2025 | 10/29/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.69 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/29/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/29/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 10/29/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/29/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.78 | 0.00 | 0.00 | -0.02 | 10/16/2025 | 10/29/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.47 | -0.02 | 0.00 | -0.04 | 10/17/2025 | 10/29/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 2.25 | 1.13 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 44 | 1.19 | -0.07 | 0.01 | -0.06 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 60.00 | 0.25 | 1.30 | 0.78 | 1.05 | +0.52 | +98.12% | 0.01 | 3 | 76 | 0.57 | -0.17 | 0.02 | -0.09 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 65.00 | 2.20 | 3.00 | 2.60 | 2.70 | +1.30 | +92.86% | 0.04 | 2 | 148 | 0.67 | -0.31 | 0.03 | -0.11 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 70.00 | 4.40 | 5.00 | 4.70 | 4.80 | +1.61 | +50.47% | 0.07 | 11 | 43 | 0.64 | -0.48 | 0.04 | -0.11 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 75.00 | 6.60 | 9.60 | 8.10 | 8.15 | +3.25 | +66.33% | 0.11 | 4 | 103 | 0.98 | -0.65 | 0.03 | -0.10 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 80.00 | 10.10 | 13.50 | 11.80 | 12.50 | 0.00 | 0.00% | 0.15 | 0 | 48 | 0.97 | -0.79 | 0.03 | -0.07 | 10/8/2025 | 10/29/2025 3:59:51 PM EST |
| 85.00 | 14.50 | 17.00 | 15.75 | 14.85 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.84 | -0.88 | 0.02 | -0.05 | 10/16/2025 | 10/29/2025 3:59:51 PM EST |
| 90.00 | 19.30 | 22.60 | 20.95 | 13.60 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.12 | -0.94 | 0.01 | -0.03 | 9/22/2025 | 10/29/2025 3:59:51 PM EST |
| 95.00 | 24.20 | 27.50 | 25.85 | 24.05 | 0.00 | 0.00% | 0.27 | 0 | 7 | 1.24 | -0.97 | 0.01 | -0.02 | 10/16/2025 | 10/29/2025 3:59:51 PM EST |
| 100.00 | 29.10 | 33.10 | 31.10 | 17.08 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.50 | -0.99 | 0.00 | -0.01 | 9/19/2025 | 10/29/2025 3:59:51 PM EST |
| 105.00 | 34.00 | 38.10 | 36.05 | % | 0.34 | 0 | 0 | 1.62 | -0.99 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 110.00 | 39.00 | 43.00 | 41.00 | % | 0.37 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 115.00 | 44.00 | 48.00 | 46.00 | % | 0.40 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 120.00 | 49.00 | 53.00 | 51.00 | % | 0.42 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 125.00 | 54.00 | 58.00 | 56.00 | 38.30 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/29/2025 3:59:51 PM EST |