Dark

Z
Zillow Group, Inc. Class C Capital Stock
stock NASDAQ

At Close

Feb 13, 2026 3:59:50 PM EST

43.42USD-0.901%(-0.40)10,827,855

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 13, 2026 9:28:30 AM EST

44.39USD+1.301%(+0.57)35,893

After-hours

Feb 13, 2026 4:50:30 PM EST

43.70USD+0.633%(+0.28)120,295

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Feb 20, 2026 Mar 20, 2026 May 15, 2026 Jun 18, 2026 Aug 21, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Feb 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
47	33,960	15,413	2,231

Z Feb 20, 2026 Exp. - Volume by Strike

Puts

Calls

Z Feb 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

Z Feb 20, 2026 Exp. - Max Pain @ $57.50

Puts

Calls

Z Feb 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
130.00 C	0.09	-86.15%	102	4	11-26	Z260220C00130000
125.00 C	1.90	0%	3	1	09-17	Z260220C00125000
120.00 C	0.01	-75.00%	1	22	01-06	Z260220C00120000
115.00 C	0.03	0.00%	2	16	01-07	Z260220C00115000
110.00 C	0.09	0.00%	2	187	01-07	Z260220C00110000
105.00 C	0.25	+2,400.00%	1	54	01-09	Z260220C00105000
100.00 C	0.25	+400.00%	1	190	02-02	Z260220C00100000
95.00 C	0.01	-50.00%	1	673	02-11	Z260220C00095000
92.50 C	0.01	0.00%	1	123	02-12	Z260220C00092500
90.00 C	0.01	-87.50%	1	1,032	02-12	Z260220C00090000
87.50 C	0.01	-90.00%	1	268	02-12	Z260220C00087500
85.00 C	0.04	-42.86%	2	532	02-09	Z260220C00085000
82.50 C	0.01	-83.33%	21	403	02-12	Z260220C00082500
80.00 C	0.03	+50.00%	15	2,621	02-12	Z260220C00080000
77.50 C	0.08	-11.11%	1	603	02-10	Z260220C00077500
75.00 C	0.02	+100.00%	2	2,821	02-12	Z260220C00075000
72.50 C	0.02	-87.50%	18	2,601	02-11	Z260220C00072500
70.00 C	0.08	+700.00%	8	2,926	02-12	Z260220C00070000
67.50 C	0.02	-96.36%	14	584	02-11	Z260220C00067500
65.00 C	0.01	0.00%	16	4,318	02-12	Z260220C00065000
62.50 C	0.01	-66.67%	9	509	02-12	Z260220C00062500
60.00 C	0.02	-33.33%	23	5,189	02-12	Z260220C00060000
57.50 C	0.03	-40.00%	12	4,295	02-12	Z260220C00057500
55.00 C	0.05	-28.57%	27	2,189	02-12	Z260220C00055000
52.50 C	0.15	+7.14%	185	618	02-12	Z260220C00052500
50.00 C	0.21	-55.32%	92	236	02-12	Z260220C00050000
47.50 C	0.53	-49.52%	155	248	02-12	Z260220C00047500
45.00 C	1.19	-45.41%	490	697	02-12	Z260220C00045000
42.50 C	3.30	-85.88%	73	32	02-11	Z260220C00042500
40.00 C	3.83	-21.03%	4	4	02-12	Z260220C00040000
37.50 C	9.65	0%	14	4	02-11	Z260220C00037500
35.00 C	12.15	-40.56%	2	7	02-11	Z260220C00035000
32.50 C	0	0%	0			Z260220C00032500
30.00 C	0	0%	0			Z260220C00030000
27.50 C	0	0%	0			Z260220C00027500
25.00 C	0	0%	0			Z260220C00025000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
130.00 P	38.20	0%	1	1	09-17	Z260220P00130000
125.00 P	0	0%	0			Z260220P00125000
120.00 P	40.65	+12.14%	3	1	09-29	Z260220P00120000
115.00 P	0	0%	0			Z260220P00115000
110.00 P	0	0%	0			Z260220P00110000
105.00 P	0	0%	0			Z260220P00105000
100.00 P	0	0%	0			Z260220P00100000
95.00 P	12.10	-6.56%	1	4	09-19	Z260220P00095000
92.50 P	46.90	+164.23%	20	18	02-12	Z260220P00092500
90.00 P	47.85	+128.07%	181	21	02-12	Z260220P00090000
87.50 P	45.35	+198.36%	30	32	02-12	Z260220P00087500
85.00 P	39.40	+120.11%	210	9	02-12	Z260220P00085000
82.50 P	40.90	+203.41%	200	5	02-12	Z260220P00082500
80.00 P	38.40	+8.91%	630	53	02-12	Z260220P00080000
77.50 P	35.05	+133.36%	820	46	02-12	Z260220P00077500
75.00 P	33.25	+66.25%	14,410	1,992	02-12	Z260220P00075000
72.50 P	30.35	+73.43%	890	17	02-12	Z260220P00072500
70.00 P	27.85	+8.32%	1,390	185	02-12	Z260220P00070000
67.50 P	25.25	+21.39%	610	63	02-12	Z260220P00067500
65.00 P	19.40	+13.58%	5,240	814	02-12	Z260220P00065000
62.50 P	20.35	+23.33%	6,811	1,113	02-12	Z260220P00062500
60.00 P	16.20	+62.00%	11,300	1,897	02-12	Z260220P00060000
57.50 P	12.75	+27.50%	51	396	02-12	Z260220P00057500
55.00 P	10.95	+9.50%	33	3,583	02-12	Z260220P00055000
52.50 P	7.82	0.00%	1	303	02-12	Z260220P00052500
50.00 P	6.70	+20.07%	14	1,818	02-12	Z260220P00050000
47.50 P	3.75	+20.97%	12	657	02-12	Z260220P00047500
45.00 P	2.40	+44.58%	46	2,385	02-12	Z260220P00045000
42.50 P	1.06	+49.30%	144	830	02-12	Z260220P00042500
40.00 P	0.34	+70.00%	62	1,217	02-12	Z260220P00040000
37.50 P	0.04	-42.86%	1	94	02-12	Z260220P00037500
35.00 P	0.04	+100.00%	20	90	02-12	Z260220P00035000
32.50 P	0	0%	0			Z260220P00032500
30.00 P	0	0%	0			Z260220P00030000
27.50 P	0	0%	0			Z260220P00027500
25.00 P	0	0%	0			Z260220P00025000