Options Chain for ZILLOW GROUP INC CL A (ZG) - $84.34 as of 9/12/2025 9:38:15 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 | 52.70 | 54.70 | 53.70 | % | 1.79 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 35.00 | 49.00 | 49.70 | 49.35 | % | 1.41 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 40.00 | 44.00 | 44.80 | 44.40 | 43.94 | 0.00 | 0.00% | 1.11 | 0 | 2 | 2.99 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:48 PM EST |
| 45.00 | 39.00 | 39.90 | 39.45 | % | 0.88 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 50.00 | 33.50 | 35.00 | 34.25 | % | 0.69 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 55.00 | 29.00 | 30.00 | 29.50 | 14.76 | 0.00 | 0.00% | 0.54 | 0 | 3 | 2.04 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 9/12/2025 3:59:48 PM EST |
| 60.00 | 22.70 | 24.80 | 23.75 | 22.80 | 0.00 | 0.00% | 0.40 | 0 | 18 | 1.61 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:48 PM EST |
| 65.00 | 19.20 | 19.80 | 19.50 | 19.35 | 0.00 | 0.00% | 0.30 | 0 | 16 | 1.22 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:48 PM EST |
| 70.00 | 14.20 | 14.90 | 14.55 | 14.75 | +1.65 | +12.60% | 0.21 | 1 | 38 | 1.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 75.00 | 9.30 | 9.90 | 9.60 | 9.80 | -0.10 | -1.01% | 0.13 | 1 | 40 | 0.75 | 0.97 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 80.00 | 4.80 | 5.20 | 5.00 | 5.00 | -1.43 | -22.24% | 0.06 | 85 | 3,790 | 0.47 | 0.83 | 0.05 | -0.08 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 85.00 | 1.40 | 1.55 | 1.48 | 1.50 | -0.90 | -37.50% | 0.02 | 185 | 5,255 | 0.39 | 0.44 | 0.09 | -0.12 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 90.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.30 | -50.00% | 0.00 | 18 | 316 | 0.42 | 0.10 | 0.04 | -0.05 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.15 | +0.04 | +36.37% | 0.00 | 3 | 105 | 0.62 | 0.01 | 0.01 | -0.01 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.12 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 110.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.91 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 120.00 | 0.00 | 2.10 | 1.05 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.28 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 9/12/2025 3:59:48 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 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 2.10 | 1.05 | 0.49 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.28 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 9/12/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 2.10 | 1.05 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.99 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 9/12/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 2.10 | 1.05 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 55 | 3.45 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 54 | 2.98 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 639 | 2.53 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 284 | 2.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,585 | 0.88 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 731 | 0.60 | -0.03 | 0.01 | -0.02 | 9/10/2025 | 9/12/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 0.55 | 0.28 | 0.38 | -0.02 | -5.00% | 0.00 | 1 | 305 | 0.45 | -0.17 | 0.05 | -0.08 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 85.00 | 1.90 | 2.10 | 2.00 | 1.80 | +0.30 | +20.00% | 0.02 | 5 | 63 | 0.34 | -0.56 | 0.09 | -0.12 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 90.00 | 5.50 | 6.10 | 5.80 | 5.20 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.46 | -0.90 | 0.04 | -0.05 | 9/9/2025 | 9/12/2025 3:59:48 PM EST |
| 95.00 | 10.30 | 10.90 | 10.60 | 7.75 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.66 | -0.99 | 0.01 | -0.01 | 9/8/2025 | 9/12/2025 3:59:48 PM EST |
| 100.00 | 15.30 | 15.90 | 15.60 | 15.40 | % | 0.16 | 1 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:48 PM EST | |
| 105.00 | 20.40 | 20.90 | 20.65 | % | 0.20 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 110.00 | 23.80 | 26.00 | 24.90 | % | 0.23 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 115.00 | 29.60 | 31.00 | 30.30 | % | 0.26 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 120.00 | 35.30 | 36.00 | 35.65 | 39.20 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 9/12/2025 3:59:48 PM EST |