Dark

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

At Close

Dec 31, 2025 3:59:57 PM EST

68.24USD-1.622%(-1.12)2,233,617

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 30, 2025 8:01:30 AM EST

69.06USD-0.433%(-0.30)0

After-hours

Dec 31, 2025 4:42:30 PM EST

68.24USD+0.007%(0.00)116,198

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jan 16, 2026 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 Jan 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
7,869	57,629	10,182	11,419

Z Jan 16, 2026 Exp. - Volume by Strike

Puts

Calls

Z Jan 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

Z Jan 16, 2026 Exp. - Max Pain @ $70.00

Puts

Calls

Z Jan 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
130.00 C	0.05	+150.00%	2	471	12-03	Z260116C00130000
125.00 C	0.06	+500.00%	1	652	11-24	Z260116C00125000
120.00 C	0.04	+300.00%	1	263	12-24	Z260116C00120000
115.00 C	0.03	+200.00%	1	546	12-26	Z260116C00115000
110.00 C	0.01	0.00%	1	1,388	12-15	Z260116C00110000
105.00 C	0.01	0.00%	1	609	12-15	Z260116C00105000
100.00 C	0.01	0.00%	1	2,174	12-24	Z260116C00100000
95.00 C	0.01	-83.33%	1	1,148	12-31	Z260116C00095000
92.50 C	0.05	-70.59%	2	160	12-29	Z260116C00092500
90.00 C	0.01	-75.00%	1	738	12-31	Z260116C00090000
87.50 C	0.06	-85.71%	20	387	12-24	Z260116C00087500
85.00 C	0.04	+33.33%	5	4,780	12-31	Z260116C00085000
82.50 C	0.01	-96.15%	4	606	12-29	Z260116C00082500
80.00 C	0.06	0.00%	10	5,197	12-31	Z260116C00080000
77.50 C	0.20	-31.03%	2	4,966	12-30	Z260116C00077500
75.00 C	0.31	-34.04%	108	23,277	12-31	Z260116C00075000
72.50 C	0.65	-40.91%	59	6,611	12-31	Z260116C00072500
70.00 C	1.55	-29.22%	65	3,656	12-31	Z260116C00070000
67.50 C	2.70	-26.23%	22	4,705	12-31	Z260116C00067500
65.00 C	4.40	-24.14%	40	400	12-31	Z260116C00065000
62.50 C	7.05	-7.11%	2	125	12-23	Z260116C00062500
60.00 C	9.95	+9.34%	15	348	12-24	Z260116C00060000
57.50 C	17.10	-27.08%	1	77	10-31	Z260116C00057500
55.00 C	15.55	-17.07%	1	726	12-17	Z260116C00055000
52.50 C	22.65	-32.37%	1	228	10-31	Z260116C00052500
50.00 C	19.17	+8.00%	2	228	12-31	Z260116C00050000
47.50 C	23.05	-10.38%	1	47	04-23	Z260116C00047500
45.00 C	24.60	-16.30%	1	97	12-26	Z260116C00045000
42.50 C	28.50	+23.91%	25	175	12-16	Z260116C00042500
40.00 C	31.06	-2.76%	3	250	11-21	Z260116C00040000
37.50 C	53.85	+31.66%	13	38	09-08	Z260116C00037500
35.00 C	32.50	-2.99%	3	149	12-18	Z260116C00035000
32.50 C	34.95	-0.29%	4	68	10-02	Z260116C00032500
30.00 C	39.99	+5.10%	1	78	12-29	Z260116C00030000
27.50 C	33.10	+9.42%	20	21	09-13	Z260116C00027500
25.00 C	63.60	+12.87%	3	83	09-10	Z260116C00025000
22.50 C	51.78	+34.32%	2	4	11-28	Z260116C00022500
20.00 C	54.40	+8.45%	2	19	11-28	Z260116C00020000
17.50 C	56.01	-1.53%	1	3	12-01	Z260116C00017500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
130.00 P	49.75	0%	2	0	09-24	Z260116P00130000
125.00 P	0	0%	0			Z260116P00125000
120.00 P	0	0%	0			Z260116P00120000
115.00 P	46.71	0%	10	0	05-08	Z260116P00115000
110.00 P	0	0%	0			Z260116P00110000
105.00 P	23.23	+8.20%	1	1	09-02	Z260116P00105000
100.00 P	25.90	-11.03%	3	3	11-25	Z260116P00100000
95.00 P	11.85	+23.44%	2	33	09-19	Z260116P00095000
92.50 P	10.60	+6.00%	9	30	09-19	Z260116P00092500
90.00 P	21.63	+2.27%	150	83	12-19	Z260116P00090000
87.50 P	19.13	+2.30%	150	69	12-19	Z260116P00087500
85.00 P	14.97	+34.26%	1	238	12-16	Z260116P00085000
82.50 P	13.84	+1.76%	16	91	12-23	Z260116P00082500
80.00 P	10.02	-12.87%	32	1,568	12-24	Z260116P00080000
77.50 P	9.00	-0.44%	4	464	12-17	Z260116P00077500
75.00 P	6.34	+2.26%	1	4,574	12-31	Z260116P00075000
72.50 P	4.45	+5.95%	1	1,203	12-31	Z260116P00072500
70.00 P	2.89	+25.11%	5	1,825	12-31	Z260116P00070000
67.50 P	1.71	+21.28%	83	631	12-31	Z260116P00067500
65.00 P	0.90	+36.36%	3,519	1,442	12-31	Z260116P00065000
62.50 P	0.40	+33.33%	4	1,478	12-31	Z260116P00062500
60.00 P	0.20	-9.09%	11	1,658	12-31	Z260116P00060000
57.50 P	0.11	+10.00%	6	327	12-30	Z260116P00057500
55.00 P	0.03	-66.67%	1	577	12-31	Z260116P00055000
52.50 P	0.05	-87.50%	2	576	12-15	Z260116P00052500
50.00 P	0.03	-40.00%	5	1,001	12-23	Z260116P00050000
47.50 P	0.76	+7.04%	15	723	07-18	Z260116P00047500
45.00 P	0.12	0.00%	1	761	10-28	Z260116P00045000
42.50 P	0.10	-66.67%	1	528	11-04	Z260116P00042500
40.00 P	0.04	-84.00%	1	444	12-11	Z260116P00040000
37.50 P	0.30	-49.15%	5	110	07-21	Z260116P00037500
35.00 P	0.10	-16.67%	3	668	10-20	Z260116P00035000
32.50 P	0.58	-23.68%	2	14	05-08	Z260116P00032500
30.00 P	0.05	-66.67%	1	185	08-27	Z260116P00030000
27.50 P	0.11	-78.00%	5	5	07-21	Z260116P00027500
25.00 P	0.19	+1,800.00%	1	101	12-29	Z260116P00025000
22.50 P	0.14	-56.25%	1	126	12-29	Z260116P00022500
20.00 P	0.01	-85.71%	11	32	12-17	Z260116P00020000
17.50 P	0.10	+42.86%	1	32	10-03	Z260116P00017500