Options Chain for ZILLOW GROUP INC CL A (ZG) - $77.34 as of 7/25/2025 1:26:57 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 | 47.60 | 48.50 | 48.05 | % | 1.60 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 35.00 | 42.40 | 43.20 | 42.80 | 26.89 | 0.00 | 0.00% | 1.22 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 7/25/2025 12:44:01 PM EST |
| 40.00 | 37.40 | 38.60 | 38.00 | 29.72 | 0.00 | 0.00% | 0.95 | 0 | 3 | 1.65 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 12:44:01 PM EST |
| 45.00 | 32.40 | 33.40 | 32.90 | % | 0.73 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 50.00 | 27.50 | 28.40 | 27.95 | 20.83 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 6/13/2025 | 7/25/2025 12:44:01 PM EST |
| 55.00 | 22.90 | 23.50 | 23.20 | 21.00 | 0.00 | 0.00% | 0.42 | 0 | 6 | 0.93 | 0.99 | 0.00 | -0.01 | 7/15/2025 | 7/25/2025 12:44:01 PM EST |
| 60.00 | 17.90 | 18.60 | 18.25 | 15.53 | 0.00 | 0.00% | 0.30 | 0 | 20 | 0.81 | 0.96 | 0.01 | -0.03 | 7/18/2025 | 7/25/2025 12:44:01 PM EST |
| 65.00 | 13.30 | 13.90 | 13.60 | 12.93 | 0.00 | 0.00% | 0.21 | 0 | 32 | 0.54 | 0.90 | 0.02 | -0.06 | 7/22/2025 | 7/25/2025 12:44:01 PM EST |
| 70.00 | 9.00 | 9.60 | 9.30 | 9.70 | 0.00 | 0.00% | 0.13 | 0 | 116 | 0.57 | 0.79 | 0.03 | -0.08 | 7/23/2025 | 7/25/2025 12:44:01 PM EST |
| 75.00 | 5.70 | 6.10 | 5.90 | 5.15 | 0.00 | 0.00% | 0.08 | 0 | 76 | 0.56 | 0.64 | 0.04 | -0.10 | 7/24/2025 | 7/25/2025 12:44:01 PM EST |
| 80.00 | 3.20 | 3.50 | 3.35 | 3.30 | +0.49 | +17.44% | 0.04 | 5 | 154 | 0.55 | 0.44 | 0.04 | -0.10 | 7/25/2025 | 7/25/2025 12:44:01 PM EST |
| 85.00 | 1.55 | 1.85 | 1.70 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 140 | 0.54 | 0.27 | 0.03 | -0.08 | 7/24/2025 | 7/25/2025 12:44:01 PM EST |
| 90.00 | 0.60 | 0.75 | 0.68 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 502 | 0.52 | 0.15 | 0.02 | -0.06 | 7/24/2025 | 7/25/2025 12:44:01 PM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.59 | 0.07 | 0.01 | -0.03 | 7/17/2025 | 7/25/2025 12:44:01 PM EST |
| 100.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.70 | 0.03 | 0.01 | -0.02 | 7/17/2025 | 7/25/2025 12:44:01 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.96 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 7/25/2025 12:44:01 PM EST |
| 110.00 | 0.05 | 0.50 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.77 | 0.01 | 0.00 | 0.00 | 4/1/2025 | 7/25/2025 12:44:01 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 7/25/2025 12:44:01 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.75 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 12:44:01 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.65 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 12:44:01 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 40.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.64 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 12:44:01 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 128 | 1.45 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 12:44:01 PM EST |
| 50.00 | 0.05 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.86 | 0.00 | 0.00 | -0.01 | 7/24/2025 | 7/25/2025 12:44:01 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.10 | -0.01 | 0.00 | -0.01 | 7/9/2025 | 7/25/2025 12:44:01 PM EST |
| 60.00 | 0.15 | 1.05 | 0.60 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 466 | 0.79 | -0.04 | 0.01 | -0.03 | 7/9/2025 | 7/25/2025 12:44:01 PM EST |
| 65.00 | 0.45 | 0.60 | 0.53 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1,077 | 0.60 | -0.10 | 0.02 | -0.06 | 7/24/2025 | 7/25/2025 12:44:01 PM EST |
| 70.00 | 1.15 | 1.35 | 1.25 | 1.43 | 0.00 | 0.00% | 0.02 | 0 | 686 | 0.57 | -0.21 | 0.03 | -0.08 | 7/24/2025 | 7/25/2025 12:44:01 PM EST |
| 75.00 | 2.60 | 2.85 | 2.73 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 191 | 0.56 | -0.36 | 0.04 | -0.10 | 7/24/2025 | 7/25/2025 12:44:01 PM EST |
| 80.00 | 5.10 | 5.40 | 5.25 | 5.10 | -0.90 | -15.00% | 0.07 | 3 | 32 | 0.55 | -0.56 | 0.04 | -0.10 | 7/25/2025 | 7/25/2025 12:44:01 PM EST |
| 85.00 | 8.40 | 8.80 | 8.60 | 19.19 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.53 | -0.73 | 0.03 | -0.08 | 5/9/2025 | 7/25/2025 12:44:01 PM EST |
| 90.00 | 12.40 | 12.90 | 12.65 | 20.20 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.54 | -0.85 | 0.02 | -0.06 | 3/10/2025 | 7/25/2025 12:44:01 PM EST |
| 95.00 | 17.00 | 17.60 | 17.30 | 31.15 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.67 | -0.93 | 0.01 | -0.03 | 4/9/2025 | 7/25/2025 12:44:01 PM EST |
| 100.00 | 21.70 | 22.40 | 22.05 | % | 0.22 | 0 | 0 | 0.85 | -0.97 | 0.01 | -0.02 | 7/25/2025 12:44:01 PM EST | |||
| 105.00 | 26.70 | 27.30 | 27.00 | % | 0.26 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 7/25/2025 12:44:01 PM EST | |||
| 110.00 | 31.60 | 32.40 | 32.00 | % | 0.29 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 115.00 | 36.60 | 37.70 | 37.15 | % | 0.32 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 120.00 | 41.70 | 42.70 | 42.20 | % | 0.35 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST |