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

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

At Close
May 9, 2025 3:59:54 PM EDT
67.92USD+0.029%(+0.02)3,247,166
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 8, 2025 9:28:30 AM EDT
66.25USD-2.430%(-1.65)0
After-hours
May 9, 2025 4:00:30 PM EDT
67.93USD-0.029%(-0.02)16,804
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 9, 2025May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Aug 15, 2025Sep 19, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Jan 15, 2027

ITM/OTM for Dec 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,9318,5798802,845


Z Dec 19, 2025 Exp. - Volume by Strike
Puts
Calls

Z Dec 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

Z Dec 19, 2025 Exp. - Max Pain @ $60.00

Puts
Calls


Z Dec 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
125.00 C1.40-37.50%215303-24Z251219C00125000
120.00 C0.58-72.64%606304-08Z251219C00120000
115.00 C2.29-1.29%22103-24Z251219C00115000
110.00 C0.68-24.44%32805-08Z251219C00110000
105.00 C0.92-25.20%21005-08Z251219C00105000
100.00 C1.49-0.67%26605-08Z251219C00100000
95.00 C2.21+0.45%29304-30Z251219C00095000
92.50 C2.670.00%17919004-24Z251219C00092500
90.00 C3.35+13.56%113805-01Z251219C00090000
87.50 C6.00-26.83%41103-18Z251219C00087500
85.00 C4.45+18.67%1074705-01Z251219C00085000
82.50 C7.45-24.75%10480803-18Z251219C00082500
80.00 C6.00+37.93%23,06705-06Z251219C00080000
77.50 C5.38+11.85%51204-14Z251219C00077500
75.00 C8.10+29.81%130205-07Z251219C00075000
72.50 C7.11+3.04%231104-16Z251219C00072500
70.00 C10.49+17.87%22,55905-02Z251219C00070000
67.50 C9.00-21.74%11304-08Z251219C00067500
65.00 C9.00-22.88%317604-09Z251219C00065000
62.50 C14.55+31.08%322205-05Z251219C00062500
60.00 C11.47-16.22%21,10204-11Z251219C00060000
57.50 C14.81+8.34%15104-23Z251219C00057500
55.00 C14.75-0.34%166304-21Z251219C00055000
52.50 C24.46-7.17%47401-10Z251219C00052500
50.00 C16.85-48.15%18904-09Z251219C00050000
47.50 C18.09-29.09%14804-09Z251219C00047500
45.00 C19.13-47.30%124004-09Z251219C00045000
42.50 C34.85-6.69%43111-15Z251219C00042500
40.00 C22.50-53.85%11404-09Z251219C00040000
37.50 C42.50+59.47%214411-20Z251219C00037500
35.00 C28.84-8.68%22204-11Z251219C00035000
32.50 C33.60-10.16%2610-03Z251219C00032500
30.00 C38.08-2.86%43504-04Z251219C00030000
27.50 C00%0Z251219C00027500
25.00 C00%0Z251219C00025000
22.50 C00%0Z251219C00022500
20.00 C24.65-2.22%1104-22Z251219C00020000
17.50 C00%0Z251219C00017500
Puts
StrikePriceChangeVolOILastContract Name
125.00 P00%0Z251219P00125000
120.00 P48.82-1.57%1201-14Z251219P00120000
115.00 P00%0Z251219P00115000
110.00 P49.85+38.13%1104-10Z251219P00110000
105.00 P31.650%2012-27Z251219P00105000
100.00 P00%0Z251219P00100000
95.00 P00%0Z251219P00095000
92.50 P00%0Z251219P00092500
90.00 P15.10-11.12%10310002-11Z251219P00090000
87.50 P23.45+9.58%1304-23Z251219P00087500
85.00 P17.15+45.96%265003-06Z251219P00085000
82.50 P15.60+20.18%11103-06Z251219P00082500
80.00 P17.10-2.45%53104-29Z251219P00080000
77.50 P13.87-5.00%232303-21Z251219P00077500
75.00 P17.10+30.04%1522204-08Z251219P00075000
72.50 P11.45-23.51%23605-02Z251219P00072500
70.00 P10.70+5.42%1510105-06Z251219P00070000
67.50 P15.05+63.59%1630804-09Z251219P00067500
65.00 P7.01-9.55%36505-08Z251219P00065000
62.50 P7.25-24.08%30033905-06Z251219P00062500
60.00 P8.50+3.91%123304-09Z251219P00060000
57.50 P3.55+18.73%66702-12Z251219P00057500
55.00 P3.40-39.72%513205-08Z251219P00055000
52.50 P4.14+41.30%41404-30Z251219P00052500
50.00 P2.50-48.98%220005-08Z251219P00050000
47.50 P1.98-22.05%210605-08Z251219P00047500
45.00 P2.05-7.66%26705-07Z251219P00045000
42.50 P1.34-19.76%217505-08Z251219P00042500
40.00 P1.04-25.18%237605-08Z251219P00040000
37.50 P1.06-23.19%210205-07Z251219P00037500
35.00 P1.20+130.77%1028104-07Z251219P00035000
32.50 P0.50-41.86%27505-08Z251219P00032500
30.00 P0.38-45.71%220105-08Z251219P00030000
27.50 P0.33-17.50%21102-04Z251219P00027500
25.00 P0.21-88.33%356405-08Z251219P00025000
22.50 P0.37-11.90%4904-04Z251219P00022500
20.00 P0.30+50.00%2704-04Z251219P00020000
17.50 P0.15-55.88%11305-05Z251219P00017500


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