Options Chain for ZILLOW GROUP INC CL A (ZG) - $45.54 as of 2/20/2026 12:31:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.40 | 22.30 | 20.35 | % | 0.81 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 30.00 | 13.80 | 17.40 | 15.60 | % | 0.52 | 0 | 0 | 1.76 | 0.99 | 0.00 | -0.01 | 2/20/2026 4:00:08 PM EST | |||
| 35.00 | 8.90 | 12.30 | 10.60 | % | 0.30 | 0 | 0 | 1.27 | 0.95 | 0.01 | -0.02 | 2/20/2026 4:00:08 PM EST | |||
| 40.00 | 4.30 | 7.30 | 5.80 | 6.90 | +0.90 | +15.00% | 0.14 | 4 | 29 | 0.84 | 0.82 | 0.04 | -0.04 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 45.00 | 2.55 | 3.20 | 2.88 | 2.90 | +0.15 | +5.46% | 0.06 | 14 | 210 | 0.52 | 0.56 | 0.06 | -0.05 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 50.00 | 0.00 | 1.25 | 0.63 | 1.00 | -0.21 | -17.36% | 0.01 | 29 | 128 | 0.56 | 0.28 | 0.05 | -0.04 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 55.00 | 0.30 | 0.65 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 3 | 1,081 | 0.58 | 0.10 | 0.03 | -0.02 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,917 | 0.79 | 0.03 | 0.01 | -0.01 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.44 | 0.01 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,919 | 0.87 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.09 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.88 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 4:00:08 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.51 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:08 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | 0.10 | % | 0.00 | 2 | 0 | 0.87 | -0.01 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:08 PM EST | |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.35 | -0.06 | -14.64% | 0.01 | 2 | 15 | 0.71 | -0.05 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 40.00 | 0.60 | 1.00 | 0.80 | 0.80 | -0.15 | -15.79% | 0.02 | 43 | 117 | 0.58 | -0.18 | 0.04 | -0.04 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 45.00 | 2.05 | 2.60 | 2.33 | 2.40 | -0.70 | -22.59% | 0.05 | 59 | 133 | 0.52 | -0.44 | 0.06 | -0.05 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 50.00 | 5.30 | 5.80 | 5.55 | 5.25 | -1.12 | -17.59% | 0.11 | 1 | 9 | 0.52 | -0.72 | 0.05 | -0.04 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 55.00 | 8.00 | 10.70 | 9.35 | 10.50 | 0.00 | 0.00% | 0.17 | 0 | 24 | 0.80 | -0.90 | 0.03 | -0.02 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 60.00 | 12.80 | 15.60 | 14.20 | 8.20 | 0.00 | 0.00% | 0.24 | 0 | 11 | 0.98 | -0.97 | 0.01 | -0.01 | 2/9/2026 | 2/20/2026 4:00:08 PM EST |
| 65.00 | 17.80 | 21.70 | 19.75 | 12.98 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.46 | -0.99 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:08 PM EST |
| 70.00 | 22.80 | 26.70 | 24.75 | 15.60 | 0.00 | 0.00% | 0.35 | 0 | 7 | 1.62 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:08 PM EST |
| 75.00 | 27.80 | 31.70 | 29.75 | 20.90 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:08 PM EST |
| 80.00 | 32.80 | 36.70 | 34.75 | 17.85 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 4:00:08 PM EST |
| 85.00 | 37.80 | 41.70 | 39.75 | % | 0.47 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 90.00 | 42.80 | 46.70 | 44.75 | % | 0.50 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 95.00 | 47.80 | 51.70 | 49.75 | % | 0.52 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 100.00 | 52.80 | 56.70 | 54.75 | % | 0.55 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST |