Dark

Check out our Level2View

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

At Close

Aug 4, 2026 3:59:59 PM EDT

36.28USD+3.317%(+1.16)2,828,101

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 9:27:50 AM EDT

34.57USD-1.566%(-0.55)10,900

After-hours

Aug 4, 2026 4:59:30 PM EDT

36.17USD-0.317%(-0.11)410,060

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,509	12,602	2,188	11,954

Z Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

Z Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

Z Aug 21, 2026 Exp. - Max Pain @ $35.00

Puts

Calls

Z Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
105.00 C	0.05	-80.77%	1	3	07-24	Z260821C00105000
100.00 C	0.05	-80.77%	1	4	07-15	Z260821C00100000
95.00 C	0.05	-84.38%	1	45	05-15	Z260821C00095000
90.00 C	0.10	-75.61%	2	17	05-07	Z260821C00090000
85.00 C	0.07	-81.58%	2	60	07-21	Z260821C00085000
80.00 C	0.08	-60.00%	2	28	07-21	Z260821C00080000
77.50 C	0.35	-50.00%	3	19	06-03	Z260821C00077500
75.00 C	0.15	-25.00%	3	37	06-04	Z260821C00075000
72.50 C	0.05	-72.22%	4	41	07-21	Z260821C00072500
70.00 C	0.05	0.00%	66	140	07-02	Z260821C00070000
67.50 C	0.03	-80.00%	2	72	07-20	Z260821C00067500
65.00 C	0.17	-32.00%	1	429	07-20	Z260821C00065000
62.50 C	0.05	-66.67%	33	71	06-24	Z260821C00062500
60.00 C	0.05	-50.00%	1	360	07-13	Z260821C00060000
57.50 C	0.01	-96.30%	1	193	07-30	Z260821C00057500
55.00 C	0.03	0.00%	1	410	07-27	Z260821C00055000
52.50 C	0.05	-50.00%	15	759	07-27	Z260821C00052500
50.00 C	0.10	+42.86%	389	4,317	08-03	Z260821C00050000
47.50 C	0.15	+50.00%	15	771	08-03	Z260821C00047500
45.00 C	0.30	+30.43%	44	2,097	08-03	Z260821C00045000
42.50 C	0.47	+17.50%	21	502	08-03	Z260821C00042500
40.00 C	0.95	+26.67%	173	1,179	08-03	Z260821C00040000
37.50 C	1.54	+18.46%	121	1,048	08-03	Z260821C00037500
35.00 C	2.60	+26.21%	50	999	08-03	Z260821C00035000
32.50 C	3.64	+7.06%	10	1,158	08-03	Z260821C00032500
30.00 C	5.60	+10.89%	11	209	08-03	Z260821C00030000
27.50 C	6.80	+28.30%	100	110	07-31	Z260821C00027500
25.00 C	8.09	-11.68%	2	23	07-30	Z260821C00025000
22.50 C	0	0%	0			Z260821C00022500
20.00 C	14.75	+4.68%	4	10	08-03	Z260821C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
105.00 P	0	0%	0			Z260821P00105000
100.00 P	0	0%	0			Z260821P00100000
95.00 P	0	0%	0			Z260821P00095000
90.00 P	45.89	0%	1	0	02-12	Z260821P00090000
85.00 P	0	0%	0			Z260821P00085000
80.00 P	0	0%	0			Z260821P00080000
77.50 P	34.69	+140.90%	1	1	02-13	Z260821P00077500
75.00 P	42.88	+0.49%	1	2	06-18	Z260821P00075000
72.50 P	0	0%	0			Z260821P00072500
70.00 P	29.86	+25.25%	1	2	04-01	Z260821P00070000
67.50 P	11.40	+26.67%	1	2	02-02	Z260821P00067500
65.00 P	0	0%	0			Z260821P00065000
62.50 P	6.81	0%	1	1	01-13	Z260821P00062500
60.00 P	27.10	-2.94%	1	8	07-10	Z260821P00060000
57.50 P	24.70	+3.05%	1	6	07-10	Z260821P00057500
55.00 P	15.40	+5.48%	4	25	05-12	Z260821P00055000
52.50 P	20.00	+1.52%	1	2	07-13	Z260821P00052500
50.00 P	19.47	+18.72%	100	105	07-24	Z260821P00050000
47.50 P	17.80	+20.27%	1	46	07-24	Z260821P00047500
45.00 P	15.00	0.00%	62	161	07-24	Z260821P00045000
42.50 P	10.94	+2.24%	1	71	07-22	Z260821P00042500
40.00 P	6.07	-39.24%	1	421	08-03	Z260821P00040000
37.50 P	4.10	-21.15%	60	1,335	08-03	Z260821P00037500
35.00 P	2.65	-20.42%	22	694	08-03	Z260821P00035000
32.50 P	1.35	-27.03%	49	2,454	08-03	Z260821P00032500
30.00 P	0.70	-24.73%	118	4,370	08-03	Z260821P00030000
27.50 P	0.32	-17.95%	30	1,262	08-03	Z260821P00027500
25.00 P	0.15	0.00%	23	1,397	08-03	Z260821P00025000
22.50 P	0.01	-75.00%	11	1,532	08-03	Z260821P00022500
20.00 P	0.08	+166.67%	5	245	07-31	Z260821P00020000

Share