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

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 ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jan 16, 2026Feb 20, 2026Mar 20, 2026May 15, 2026Jun 18, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
03115


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 @ $75.00

Puts
Calls


Z Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
105.00 C00%0Z260821C00105000
100.00 C00%0Z260821C00100000
95.00 C3.20+5.26%7812-26Z260821C00095000
90.00 C4.80+6.67%1612-26Z260821C00090000
85.00 C4.80-10.45%12112-31Z260821C00085000
80.00 C6.650%5512-22Z260821C00080000
77.50 C7.80+7.59%11112-29Z260821C00077500
75.00 C00%0Z260821C00075000
72.50 C00%0Z260821C00072500
70.00 C00%0Z260821C00070000
67.50 C00%0Z260821C00067500
65.00 C00%0Z260821C00065000
62.50 C00%0Z260821C00062500
60.00 C00%0Z260821C00060000
55.00 C00%0Z260821C00055000
50.00 C00%0Z260821C00050000
47.50 C00%0Z260821C00047500
45.00 C00%0Z260821C00045000
42.50 C00%0Z260821C00042500
40.00 C00%0Z260821C00040000
37.50 C00%0Z260821C00037500
Puts
StrikePriceChangeVolOILastContract Name
105.00 P00%0Z260821P00105000
100.00 P00%0Z260821P00100000
95.00 P00%0Z260821P00095000
90.00 P00%0Z260821P00090000
85.00 P00%0Z260821P00085000
80.00 P00%0Z260821P00080000
77.50 P00%0Z260821P00077500
75.00 P12.250%1112-29Z260821P00075000
72.50 P00%0Z260821P00072500
70.00 P00%0Z260821P00070000
67.50 P00%0Z260821P00067500
65.00 P00%0Z260821P00065000
62.50 P00%0Z260821P00062500
60.00 P5.71-0.70%1312-23Z260821P00060000
55.00 P3.82+2.69%1112-31Z260821P00055000
50.00 P00%0Z260821P00050000
47.50 P00%0Z260821P00047500
45.00 P00%0Z260821P00045000
42.50 P1.570%1112-22Z260821P00042500
40.00 P00%0Z260821P00040000
37.50 P00%0Z260821P00037500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC