Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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

At Close
Jul 15, 2025 3:59:45 PM EDT
76.60USD-2.878%(-2.27)2,635,448
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 15, 2025 9:27:30 AM EDT
79.55USD+0.862%(+0.68)5,049
After-hours
Jul 15, 2025 4:29:30 PM EDT
76.62USD+0.026%(+0.02)15,985
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jul 18, 2025Jul 25, 2025Aug 1, 2025Aug 8, 2025Aug 15, 2025Aug 22, 2025Aug 29, 2025Sep 19, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Feb 20, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Jan 15, 2027

ITM/OTM for Jul 18, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,2227,5564573,326


Z Jul 18, 2025 Exp. - Volume by Strike
Puts
Calls

Z Jul 18, 2025 Exp. - Open Interest by Strike

Puts
Calls

Z Jul 18, 2025 Exp. - Max Pain @ $70.00

Puts
Calls


Z Jul 18, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
105.00 C00%0Z250718C00105000
100.00 C00%0Z250718C00100000
95.00 C00%0Z250718C00095000
94.00 C00%0Z250718C00094000
93.00 C00%0Z250718C00093000
92.00 C00%0Z250718C00092000
91.00 C00%0Z250718C00091000
90.00 C00%0Z250718C00090000
89.00 C00%0Z250718C00089000
88.00 C00%0Z250718C00088000
87.00 C00%0Z250718C00087000
86.00 C0.050%3307-14Z250718C00086000
85.00 C0.22+340.00%429407-14Z250718C00085000
84.00 C00%0Z250718C00084000
83.00 C0.19+58.33%30330407-14Z250718C00083000
82.00 C0.33+26.92%5,7155,43007-14Z250718C00082000
81.00 C0.49+36.11%717007-14Z250718C00081000
80.00 C0.80+25.00%42169007-14Z250718C00080000
79.00 C1.26+24.75%20818107-14Z250718C00079000
78.00 C1.71+20.42%24236907-14Z250718C00078000
77.50 C2.25+20.32%8116007-14Z250718C00077500
77.00 C2.45+22.50%125507-14Z250718C00077000
76.00 C3.10+8.01%6412407-14Z250718C00076000
75.00 C4.15+18.23%1170307-14Z250718C00075000
74.00 C4.95+13.01%23007-14Z250718C00074000
73.00 C4.87-11.78%513807-14Z250718C00073000
72.50 C5.59-6.83%1554507-14Z250718C00072500
72.00 C6.25+22.79%21624307-11Z250718C00072000
71.00 C6.50+1.56%69907-14Z250718C00071000
70.00 C8.31+0.73%971,72507-14Z250718C00070000
69.00 C4.64+71.22%15607-03Z250718C00069000
68.00 C7.14+45.71%4507-09Z250718C00068000
67.50 C11.00+29.41%221307-11Z250718C00067500
67.00 C4.84-2.22%8607-01Z250718C00067000
66.00 C7.07+68.33%5607-03Z250718C00066000
65.00 C12.85-4.89%328907-11Z250718C00065000
64.00 C00%0Z250718C00064000
63.00 C00%0Z250718C00063000
62.50 C6.80-25.52%8806-20Z250718C00062500
62.00 C00%0Z250718C00062000
61.00 C00%0Z250718C00061000
60.00 C18.34+38.94%21807-11Z250718C00060000
59.00 C00%0Z250718C00059000
58.00 C00%0Z250718C00058000
57.00 C00%0Z250718C00057000
56.00 C00%0Z250718C00056000
55.00 C13.47-1.25%1006-26Z250718C00055000
50.00 C22.00-2.83%11307-07Z250718C00050000
47.50 C00%0Z250718C00047500
45.00 C24.68+12.75%1106-27Z250718C00045000
42.50 C00%0Z250718C00042500
40.00 C00%0Z250718C00040000
Puts
StrikePriceChangeVolOILastContract Name
105.00 P00%0Z250718P00105000
100.00 P00%0Z250718P00100000
95.00 P24.110%1007-01Z250718P00095000
94.00 P00%0Z250718P00094000
93.00 P00%0Z250718P00093000
92.00 P00%0Z250718P00092000
91.00 P00%0Z250718P00091000
90.00 P00%0Z250718P00090000
89.00 P00%0Z250718P00089000
88.00 P00%0Z250718P00088000
87.00 P00%0Z250718P00087000
86.00 P00%0Z250718P00086000
85.00 P00%0Z250718P00085000
84.00 P00%0Z250718P00084000
83.00 P00%0Z250718P00083000
82.00 P00%0Z250718P00082000
81.00 P00%0Z250718P00081000
80.00 P4.350%12307-09Z250718P00080000
79.00 P2.11+20.57%55707-14Z250718P00079000
78.00 P1.02-19.69%43633507-14Z250718P00078000
77.50 P0.86-23.21%13307-14Z250718P00077500
77.00 P0.55-32.10%222907-14Z250718P00077000
76.00 P0.33-41.07%9313607-14Z250718P00076000
75.00 P0.26-35.00%9519207-14Z250718P00075000
74.00 P0.25+4.17%546407-14Z250718P00074000
73.00 P0.15-42.31%8115107-14Z250718P00073000
72.50 P0.11-42.11%69007-14Z250718P00072500
72.00 P0.10-77.78%6907-10Z250718P00072000
71.00 P0.06-68.42%205007-14Z250718P00071000
70.00 P0.06+100.00%1038207-14Z250718P00070000
69.00 P0.06-72.73%523807-10Z250718P00069000
68.00 P0.12+71.43%85107-14Z250718P00068000
67.50 P0.07-76.67%442507-09Z250718P00067500
67.00 P0.07-91.25%81907-09Z250718P00067000
66.00 P0.12-74.47%82507-11Z250718P00066000
65.00 P0.09+80.00%156107-11Z250718P00065000
64.00 P0.02-33.33%64207-14Z250718P00064000
63.00 P0.18-74.29%12207-01Z250718P00063000
62.50 P0.36+140.00%319707-09Z250718P00062500
62.00 P00%0Z250718P00062000
61.00 P0.19+1,800.00%11207-14Z250718P00061000
60.00 P0.03+50.00%3282707-14Z250718P00060000
59.00 P0.180%1106-25Z250718P00059000
58.00 P0.010%101007-11Z250718P00058000
57.00 P00%0Z250718P00057000
56.00 P00%0Z250718P00056000
55.00 P0.25+127.27%11807-01Z250718P00055000
50.00 P0.280%2205-19Z250718P00050000
47.50 P00%0Z250718P00047500
45.00 P00%0Z250718P00045000
42.50 P0.220%1107-14Z250718P00042500
40.00 P0.020%1107-14Z250718P00040000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC