Dark

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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,649	13,508	2,463	3,007

Z Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

Z Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

Z Jan 15, 2027 Exp. - Max Pain @ $45.00

Puts

Calls

Z Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
130.00 C	0.05	-16.67%	6	633	07-15	Z270115C00130000
125.00 C	0.07	0.00%	5	1,428	07-20	Z270115C00125000
120.00 C	0.30	-33.33%	6	53	04-30	Z270115C00120000
115.00 C	0.10	-50.00%	3	610	07-08	Z270115C00115000
110.00 C	0.09	-55.00%	11	136	07-22	Z270115C00110000
105.00 C	0.32	-37.25%	1	439	06-05	Z270115C00105000
100.00 C	0.07	-53.33%	4	1,011	07-15	Z270115C00100000
95.00 C	0.10	-75.00%	1	1,159	06-26	Z270115C00095000
92.50 C	1.05	-4.55%	72	89	04-23	Z270115C00092500
90.00 C	0.08	-73.33%	1	183	07-22	Z270115C00090000
87.50 C	0.58	-47.27%	1	141	06-02	Z270115C00087500
85.00 C	0.55	-57.69%	2	247	06-15	Z270115C00085000
82.50 C	0.20	+33.33%	1	78	07-31	Z270115C00082500
80.00 C	0.15	0.00%	1	1,237	07-23	Z270115C00080000
77.50 C	0.20	-78.02%	1	104	06-26	Z270115C00077500
75.00 C	0.45	+25.00%	1	184	07-02	Z270115C00075000
72.50 C	0.48	+14.29%	2	146	07-01	Z270115C00072500
70.00 C	0.35	+40.00%	2	366	07-30	Z270115C00070000
67.50 C	0.97	+2.11%	18	161	06-17	Z270115C00067500
65.00 C	0.55	-21.43%	1	99	07-28	Z270115C00065000
62.50 C	0.94	+18.99%	1	92	07-06	Z270115C00062500
60.00 C	0.52	-26.76%	1	198	07-23	Z270115C00060000
57.50 C	1.00	+53.85%	1	402	07-29	Z270115C00057500
55.00 C	1.40	+21.74%	2	1,587	08-03	Z270115C00055000
52.50 C	1.60	+6.67%	2	654	08-03	Z270115C00052500
50.00 C	1.80	+5.88%	1	351	07-31	Z270115C00050000
47.50 C	2.50	+87.97%	3	40	08-03	Z270115C00047500
45.00 C	2.60	+15.56%	2	1,242	07-29	Z270115C00045000
42.50 C	3.00	+22.95%	3	239	07-28	Z270115C00042500
40.00 C	3.96	-1.00%	2	118	07-31	Z270115C00040000
37.50 C	3.80	-13.64%	1	81	07-21	Z270115C00037500
35.00 C	6.20	+8.77%	25	1,175	08-03	Z270115C00035000
32.50 C	5.80	-2.36%	10	33	07-30	Z270115C00032500
30.00 C	8.69	+22.91%	1	394	08-03	Z270115C00030000
27.50 C	9.30	+14.81%	1	13	07-28	Z270115C00027500
25.00 C	10.00	-3.47%	1	17	07-28	Z270115C00025000
22.50 C	10.50	-15.05%	2	12	06-22	Z270115C00022500
20.00 C	14.05	-0.35%	4	5	06-12	Z270115C00020000
17.50 C	16.02	0%	5	0	06-15	Z270115C00017500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
130.00 P	50.28	+13.50%	1	3	09-23	Z270115P00130000
125.00 P	40.10	+0.22%	2	1	09-15	Z270115P00125000
120.00 P	51.50	+58.71%	1	1	11-21	Z270115P00120000
115.00 P	43.11	-7.71%	1	1	12-01	Z270115P00115000
110.00 P	45.00	+6.38%	3	7	01-29	Z270115P00110000
105.00 P	58.64	+58.02%	1	5	03-04	Z270115P00105000
100.00 P	32.75	-6.54%	1	5	01-26	Z270115P00100000
95.00 P	25.35	+41.62%	2	1	10-27	Z270115P00095000
92.50 P	17.12	+0.77%	6	7	09-19	Z270115P00092500
90.00 P	54.00	+0.97%	1	40	05-26	Z270115P00090000
87.50 P	40.60	-6.67%	1	4	04-21	Z270115P00087500
85.00 P	21.11	+45.49%	17	51	12-26	Z270115P00085000
82.50 P	14.26	+24.11%	1	1	09-23	Z270115P00082500
80.00 P	49.68	-4.64%	200	200	07-24	Z270115P00080000
77.50 P	37.35	+6.47%	1	22	04-10	Z270115P00077500
75.00 P	43.45	+44.21%	1	1	06-22	Z270115P00075000
72.50 P	35.64	-3.86%	5	482	05-22	Z270115P00072500
70.00 P	39.61	-5.91%	300	310	07-24	Z270115P00070000
67.50 P	24.60	+3.14%	1	167	02-25	Z270115P00067500
65.00 P	20.44	+73.22%	2	32	02-11	Z270115P00065000
62.50 P	19.98	+95.88%	1	67	02-20	Z270115P00062500
60.00 P	26.70	+7.06%	1	113	07-31	Z270115P00060000
57.50 P	26.80	+48.48%	13	42	06-24	Z270115P00057500
55.00 P	22.53	-8.23%	1	249	07-29	Z270115P00055000
52.50 P	22.10	+54.55%	13	40	06-24	Z270115P00052500
50.00 P	19.90	+1.79%	13	308	06-24	Z270115P00050000
47.50 P	9.30	-22.50%	3	27	05-06	Z270115P00047500
45.00 P	13.00	-3.70%	1	81	07-31	Z270115P00045000
42.50 P	9.00	+1.12%	2	97	05-18	Z270115P00042500
40.00 P	11.00	+46.67%	1	78	06-11	Z270115P00040000
37.50 P	7.90	0.00%	3	20	07-29	Z270115P00037500
35.00 P	6.20	-7.46%	3	1,261	07-31	Z270115P00035000
32.50 P	4.85	-21.77%	10	225	07-31	Z270115P00032500
30.00 P	3.10	-15.07%	3	848	08-03	Z270115P00030000
27.50 P	2.72	-27.27%	1	133	07-29	Z270115P00027500
25.00 P	2.45	+6.52%	1	61	07-24	Z270115P00025000
22.50 P	1.35	-21.97%	13	120	07-30	Z270115P00022500
20.00 P	0.60	-22.08%	40	346	08-03	Z270115P00020000
17.50 P	0.43	-28.33%	2	13	07-30	Z270115P00017500