Options Chain for ZILLOW GROUP INC CL A (ZG) - $67.97 as of 12/22/2025 3:42:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 31.20 | 34.70 | 32.95 | % | 0.94 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 12/23/2025 2:59:07 PM EST | |||
| 40.00 | 26.40 | 29.20 | 27.80 | 30.85 | 0.00 | 0.00% | 0.70 | 0 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 2:59:07 PM EST |
| 45.00 | 21.40 | 24.70 | 23.05 | % | 0.51 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 12/23/2025 2:59:07 PM EST | |||
| 50.00 | 16.60 | 19.10 | 17.85 | 13.50 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 2:59:07 PM EST |
| 55.00 | 11.80 | 14.30 | 13.05 | 13.90 | 0.00 | 0.00% | 0.24 | 0 | 38 | 0.94 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 2:59:07 PM EST |
| 60.00 | 6.90 | 9.60 | 8.25 | 9.20 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.73 | 0.89 | 0.03 | -0.02 | 12/16/2025 | 12/23/2025 2:59:07 PM EST |
| 65.00 | 2.80 | 5.50 | 4.15 | 3.90 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.59 | 0.68 | 0.05 | -0.04 | 12/18/2025 | 12/23/2025 2:59:07 PM EST |
| 70.00 | 1.65 | 1.90 | 1.78 | 1.82 | -0.03 | -1.63% | 0.03 | 12 | 1,214 | 0.39 | 0.38 | 0.06 | -0.05 | 12/23/2025 | 12/23/2025 2:59:07 PM EST |
| 75.00 | 0.40 | 0.70 | 0.55 | 0.62 | +0.07 | +12.73% | 0.01 | 2 | 36 | 0.38 | 0.14 | 0.04 | -0.03 | 12/23/2025 | 12/23/2025 2:59:07 PM EST |
| 80.00 | 0.05 | 0.35 | 0.20 | 0.16 | -0.14 | -46.67% | 0.00 | 2 | 65 | 0.40 | 0.03 | 0.01 | -0.01 | 12/23/2025 | 12/23/2025 2:59:07 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.73 | 0.01 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 2:59:07 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:59:07 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:59:07 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 2:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:59:07 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:59:07 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:59:07 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:59:07 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.72 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 2:59:07 PM EST |
| 60.00 | 0.20 | 0.95 | 0.58 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.44 | -0.11 | 0.03 | -0.02 | 12/22/2025 | 12/23/2025 2:59:07 PM EST |
| 65.00 | 0.85 | 3.50 | 2.18 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.49 | -0.32 | 0.05 | -0.04 | 12/19/2025 | 12/23/2025 2:59:07 PM EST |
| 70.00 | 3.10 | 4.60 | 3.85 | 3.92 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.35 | -0.62 | 0.06 | -0.05 | 12/22/2025 | 12/23/2025 2:59:07 PM EST |
| 75.00 | 6.50 | 8.50 | 7.50 | 7.15 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.51 | -0.86 | 0.04 | -0.03 | 12/22/2025 | 12/23/2025 2:59:07 PM EST |
| 80.00 | 11.20 | 13.60 | 12.40 | 11.82 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.71 | -0.97 | 0.01 | -0.01 | 12/22/2025 | 12/23/2025 2:59:07 PM EST |
| 85.00 | 15.50 | 18.60 | 17.05 | % | 0.20 | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 12/23/2025 2:59:07 PM EST | |||
| 90.00 | 20.10 | 23.90 | 22.00 | % | 0.24 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:59:07 PM EST | |||
| 95.00 | 25.10 | 28.90 | 27.00 | % | 0.28 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:59:07 PM EST | |||
| 100.00 | 30.10 | 33.90 | 32.00 | % | 0.32 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:59:07 PM EST |