Home Options ZChain

Z

Zillow Group, Inc.Close $36.47EOD only

Max Pain

$47.50

Next expiry Jun 18, 2026

Expected Move

±$4.50

12.3% from close

Price Gap

+11.03

Distance to max pain

IV Rank

Low premium

P/C OI

0.59

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects Z options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

Z Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 29)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
25.00	11.00	9.40	12.80	-6.30	1	0	149.6%	0.867	0.0139	-0.059	0.022	0.015
30.00	6.50	6.10	7.30	-2.43	2	30	52.6%	0.921	0.0272	-0.017	0.015	0.021
32.50	6.10	4.30	5.10	0.00	2	37	54.8%	0.801	0.0495	-0.030	0.029	0.019
35.00	3.05	2.85	3.30	0.13	10	216	55.5%	0.642	0.0655	-0.039	0.038	0.016
37.50	1.89	1.65	2.00	0.26	56	135	54.5%	0.467	0.0710	-0.040	0.041	0.012
40.00	1.02	1.00	1.15	-0.03	91	586	56.0%	0.314	0.0616	-0.036	0.036	0.008
42.50	0.55	0.55	0.60	0.08	24	1,103	56.1%	0.193	0.0475	-0.028	0.028	0.005
45.00	0.28	0.20	0.40	0.03	340	835	56.5%	0.112	0.0327	-0.019	0.020	0.003
47.50	0.21	0.10	0.20	0.11	2	1,198	56.8%	0.061	0.0206	-0.012	0.012	0.002
50.00	0.11	0.05	0.15	0.04	23	4,057	60.5%	0.041	0.0140	-0.010	0.009	0.001
52.50	0.09	0.00	0.50	0.00	2	1,435	80.9%	0.071	0.0163	-0.020	0.014	0.002
55.00	0.07	0.00	0.25	-0.08	1	269	77.5%	0.040	0.0107	-0.012	0.009	0.001
57.50	0.18	0.00	0.75	0.00	3	549	104.1%	0.082	0.0141	-0.028	0.016	0.002
60.00	0.12	0.00	0.20	0.00	1	777	87.1%	0.029	0.0075	-0.010	0.007	0.001
62.50	0.36	0.00	0.15	0.00	4	79	88.7%	0.022	0.0057	-0.008	0.005	0.001
65.00	0.10	0.00	0.05	0.00	3	124	81.6%	0.009	0.0028	-0.003	0.002	0.000
67.50	0.05	0.00	0.40	0.00	3	70	115.6%	0.043	0.0077	-0.019	0.009	0.001
70.00	0.05	0.00	0.80	0.00	2	3,102	137.4%	0.069	0.0094	-0.033	0.014	0.002
72.50	0.15	0.00	0.10	0.00	25	429	102.7%	0.013	0.0032	-0.006	0.004	0.000
75.00	0.09	0.00	0.75	0.00	1	1,533	146.2%	0.062	0.0082	-0.032	0.013	0.002
77.50	0.05	0.00	0.75	0.00	2	1,238	151.2%	0.061	0.0077	-0.032	0.012	0.001
80.00	0.03	0.00	0.05	0.00	1	4,146	106.3%	0.007	0.0018	-0.004	0.002	0.000
82.50	0.05	0.00	0.75	0.00	7	534	160.4%	0.058	0.0070	-0.033	0.012	0.001
85.00	0.06	0.00	0.75	0.00	9	1,023	164.6%	0.057	0.0067	-0.033	0.012	0.001
87.50	0.05	0.00	0.75	0.00	10	890	168.9%	0.056	0.0065	-0.034	0.012	0.001
90.00	0.01	0.00	0.75	0.00	8	1,370	172.9%	0.055	0.0062	-0.034	0.011	0.001
92.50	0.10	0.00	0.75	0.00	1	336	177.0%	0.054	0.0060	-0.034	0.011	0.001
95.00	0.05	0.00	0.95	0.00	3	1,321	188.6%	0.063	0.0064	-0.042	0.013	0.001
100.00	0.30	0.00	0.00	0.00	1	0	50.0%	0.000	0.0000	0.000	0.000	0.000
105.00	0.85	0.00	0.97	0.00	6	142	203.6%	0.061	0.0057	-0.044	0.012	0.001
110.00	0.06	0.00	0.75	0.00	6	605	201.0%	0.049	0.0049	-0.036	0.010	0.001
115.00	0.04	0.00	0.00	0.00	9	0	50.0%	0.000	0.0000	0.000	0.000	0.000
120.00	0.34	0.00	3.40	0.00	6	86	287.4%	0.144	0.0077	-0.116	0.023	0.003
125.00	0.39	0.04	0.32	0.00	7	814	195.3%	0.025	0.0029	-0.020	0.006	0.001
130.00	1.70	0.25	0.81	0.00	1	21	236.7%	0.059	0.0048	-0.049	0.012	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
22.50	0.01	0.00	0.75	0.00	1	27	121.7%	-0.056	0.0090	-0.024	0.012	-0.002
25.00	0.04	0.00	0.80	0.00	1	16	101.6%	-0.070	0.0129	-0.024	0.014	-0.002
27.50	0.11	0.00	0.20	0.00	43	62	58.4%	-0.035	0.0127	-0.008	0.008	-0.001
30.00	0.28	0.20	0.30	-0.02	118	1,690	53.9%	-0.083	0.0276	-0.014	0.016	-0.003
32.50	0.80	0.65	0.80	0.00	58	2,352	54.7%	-0.199	0.0496	-0.026	0.029	-0.006
35.00	1.50	1.35	1.60	-0.11	13	1,206	52.1%	-0.353	0.0693	-0.033	0.038	-0.011
37.50	3.00	2.50	2.85	0.07	6	817	50.2%	-0.541	0.0769	-0.033	0.041	-0.018
40.00	4.80	4.20	4.60	0.15	14	2,150	50.4%	-0.711	0.0660	-0.027	0.035	-0.024
42.50	7.05	6.10	8.00	0.00	71	422	70.3%	-0.744	0.0445	-0.036	0.033	-0.027
45.00	9.15	8.60	9.60	1.45	1	4,198	68.3%	-0.836	0.0352	-0.025	0.025	-0.031
47.50	11.48	10.90	12.20	2.78	2	367	77.1%	-0.862	0.0278	-0.025	0.023	-0.034
50.00	13.28	13.00	14.50	0.00	4	40	70.6%	-0.929	0.0187	-0.011	0.014	-0.038
52.50	13.00	14.80	18.10	0.00	10	10	91.0%	-0.899	0.0188	-0.023	0.018	-0.039
55.00	17.07	17.30	19.90	0.00	20	40	70.7%	-0.974	0.0083	-0.001	0.006	-0.043
57.50	19.58	19.30	23.20	0.00	1	173	93.2%	-0.944	0.0118	-0.012	0.012	-0.044
60.00	13.52	22.10	25.80	0.00	5	22	114.0%	-0.916	0.0132	-0.024	0.016	-0.045
62.50	24.90	24.00	28.30	0.00	1,181	20	95.5%	-0.968	0.0073	-0.005	0.007	-0.049
65.00	24.83	0.00	0.00	0.00	2	0	0.0%	-1.000	0.0000	0.008	0.000	-0.051
67.50	29.90	29.00	33.20	0.00	1,601	96	98.4%	-0.981	0.0046	-0.000	0.005	-0.053
70.00	24.60	0.00	0.00	0.00	1	0	0.0%	-1.000	0.0000	0.008	0.000	-0.055
72.50	34.90	34.00	38.20	0.00	7,520	1,788	107.4%	-0.982	0.0039	0.000	0.004	-0.057
75.00	34.50	35.00	39.30	0.00	200	0	170.2%	-0.895	0.0104	-0.046	0.019	-0.057
77.50	33.35	0.00	0.00	0.00	1	0	0.0%	-1.000	0.0000	0.009	0.000	-0.061
80.00	41.28	41.50	45.80	0.00	5	765	129.3%	-0.975	0.0044	-0.004	0.006	-0.063
82.50	41.95	33.60	37.50	0.00	130	0	0.0%	-1.000	0.0000	0.010	0.000	-0.065
85.00	41.25	36.10	40.00	0.00	20	0	0.0%	-1.000	0.0000	0.010	0.000	-0.067
87.50	48.76	49.00	53.20	0.00	6	480	131.3%	-0.985	0.0028	0.001	0.004	-0.069
90.00	49.99	50.20	54.30	0.00	1	0	199.2%	-0.907	0.0081	-0.049	0.017	-0.069
92.50	53.77	54.00	58.30	0.00	7	241	148.0%	-0.978	0.0035	-0.003	0.005	-0.073
95.00	16.52	23.45	24.20	0.00	2	1	0.0%	-1.000	0.0000	0.011	0.000	-0.075
100.00	19.73	27.20	28.55	0.00	4	8	0.0%	-1.000	0.0000	0.012	0.000	-0.079
105.00	21.60	27.60	28.05	0.00	0	1	0.0%	-1.000	0.0000	0.012	0.000	-0.083
120.00	51.15	72.70	76.90	0.00	3	0	0.0%	-1.000	0.0000	0.014	0.000	-0.095

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.