Options Chain for ZILLOW GROUP INC CL A (ZG) - $35.80 as of 5/29/2026 11:51:17 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 11.50 | 15.40 | 13.45 | % | 0.60 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:57 PM EST | |||
| 25.00 | 9.70 | 12.40 | 11.05 | 11.76 | 0.00 | 0.00% | 0.44 | 0 | 21 | 1.83 | 1.00 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 12:58:57 PM EST |
| 30.00 | 4.90 | 7.10 | 6.00 | % | 0.20 | 0 | 0 | 1.05 | 0.91 | 0.03 | -0.03 | 5/29/2026 12:58:57 PM EST | |||
| 35.00 | 2.35 | 2.75 | 2.55 | 2.50 | -0.10 | -3.85% | 0.07 | 14 | 9 | 0.57 | 0.62 | 0.08 | -0.05 | 5/29/2026 | 5/29/2026 12:58:57 PM EST |
| 40.00 | 0.55 | 0.80 | 0.68 | 0.65 | -0.02 | -2.99% | 0.02 | 3 | 325 | 0.56 | 0.24 | 0.07 | -0.04 | 5/29/2026 | 5/29/2026 12:58:57 PM EST |
| 45.00 | 0.10 | 1.30 | 0.70 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 4,565 | 0.86 | 0.06 | 0.02 | -0.01 | 5/27/2026 | 5/29/2026 12:58:57 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 320 | 1.02 | 0.01 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 12:58:57 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 178 | 1.56 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 12:58:57 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.74 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 12:58:57 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.94 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 12:58:57 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 12:58:57 PM EST |
| 75.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:57 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.22 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/29/2026 12:58:57 PM EST |
| 85.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:57 PM EST | |||
| 90.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:57 PM EST | |||
| 95.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 4 | 2.72 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:57 PM EST | |||
| 100.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:57 PM EST | |||
| 25.00 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 1.89 | 0.00 | 0.00 | -0.01 | 5/29/2026 12:58:57 PM EST | |||
| 30.00 | 0.15 | 0.80 | 0.48 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 753 | 0.72 | -0.09 | 0.03 | -0.03 | 5/27/2026 | 5/29/2026 12:58:57 PM EST |
| 35.00 | 1.25 | 1.60 | 1.43 | 1.45 | +0.08 | +5.84% | 0.04 | 7 | 849 | 0.60 | -0.38 | 0.08 | -0.05 | 5/29/2026 | 5/29/2026 12:58:57 PM EST |
| 40.00 | 4.20 | 4.80 | 4.50 | 4.50 | 0.00 | 0.00% | 0.11 | 0 | 543 | 0.62 | -0.76 | 0.07 | -0.04 | 5/27/2026 | 5/29/2026 12:58:57 PM EST |
| 45.00 | 8.80 | 9.90 | 9.35 | 9.37 | +0.57 | +6.48% | 0.21 | 1 | 311 | 1.08 | -0.94 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 12:58:57 PM EST |
| 50.00 | 12.60 | 15.40 | 14.00 | 13.40 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.53 | -0.99 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 12:58:57 PM EST |
| 55.00 | 17.50 | 21.00 | 19.25 | 10.80 | 0.00 | 0.00% | 0.35 | 0 | 3 | 2.05 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 12:58:57 PM EST |
| 60.00 | 22.50 | 26.00 | 24.25 | 16.25 | 0.00 | 0.00% | 0.40 | 0 | 4 | 2.32 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/29/2026 12:58:57 PM EST |
| 65.00 | 27.10 | 31.00 | 29.05 | 20.43 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/29/2026 12:58:57 PM EST |
| 70.00 | 32.10 | 36.00 | 34.05 | 26.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 5/29/2026 12:58:57 PM EST |
| 75.00 | 37.10 | 41.00 | 39.05 | % | 0.52 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:57 PM EST | |||
| 80.00 | 42.10 | 46.00 | 44.05 | % | 0.55 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:57 PM EST | |||
| 85.00 | 47.10 | 51.00 | 49.05 | % | 0.58 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:57 PM EST | |||
| 90.00 | 52.10 | 56.00 | 54.05 | % | 0.60 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:57 PM EST | |||
| 95.00 | 57.10 | 61.00 | 59.05 | % | 0.62 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:57 PM EST | |||
| 100.00 | 62.10 | 66.00 | 64.05 | % | 0.64 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:57 PM EST |