Dark

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

At Close

Sep 23, 2026 3:59:57 PM EDT

28.65USD-7.431%(-2.30)7,428,238

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 23, 2026 9:29:30 AM EDT

30.60USD-1.131%(-0.35)3,870

After-hours

Sep 23, 2026 4:53:30 PM EDT

28.77USD+0.432%(+0.12)1,701

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 May 21, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
75	16,292	4,355	1,300

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 @ $37.50

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	0.03	-95.71%	1	632	08-10	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	0.05	0.00%	3	613	09-08	Z270115C00115000
110.00 C	0.09	-55.00%	11	136	07-22	Z270115C00110000
105.00 C	0.05	0.00%	3	433	09-22	Z270115C00105000
100.00 C	0.05	-28.57%	35	1,011	08-07	Z270115C00100000
95.00 C	0.10	-75.00%	1	1,159	06-26	Z270115C00095000
92.50 C	0.75	-28.57%	4	93	08-06	Z270115C00092500
90.00 C	0.07	+40.00%	1	171	09-11	Z270115C00090000
87.50 C	0.10	-82.76%	8	141	08-06	Z270115C00087500
85.00 C	0.55	-57.69%	2	247	06-15	Z270115C00085000
82.50 C	0.10	0.00%	2	80	08-24	Z270115C00082500
80.00 C	0.10	+42.86%	1	1,232	09-09	Z270115C00080000
77.50 C	0.08	-52.94%	7	98	09-22	Z270115C00077500
75.00 C	0.05	-50.00%	1	184	09-21	Z270115C00075000
72.50 C	0.15	-40.00%	2	144	08-27	Z270115C00072500
70.00 C	0.35	0.00%	2	364	08-07	Z270115C00070000
67.50 C	0.39	-59.79%	1	158	08-17	Z270115C00067500
65.00 C	0.13	-76.36%	60	141	09-16	Z270115C00065000
62.50 C	0.13	+18.18%	40	94	09-18	Z270115C00062500
60.00 C	0.14	-30.00%	20	320	09-18	Z270115C00060000
57.50 C	0.25	-28.57%	1	472	09-11	Z270115C00057500
55.00 C	0.25	-28.57%	12	1,634	09-16	Z270115C00055000
52.50 C	0.67	-16.25%	75	728	09-08	Z270115C00052500
50.00 C	0.37	-7.50%	15	583	09-21	Z270115C00050000
47.50 C	1.05	+16.67%	2	37	09-14	Z270115C00047500
45.00 C	0.75	+7.14%	5	1,341	09-22	Z270115C00045000
42.50 C	1.00	+11.11%	4	445	09-22	Z270115C00042500
40.00 C	1.34	+1.52%	9	223	09-22	Z270115C00040000
37.50 C	1.77	-23.04%	4	158	09-17	Z270115C00037500
35.00 C	2.80	+24.44%	9	1,204	09-22	Z270115C00035000
32.50 C	3.40	+1.49%	14	53	09-21	Z270115C00032500
30.00 C	4.00	-5.21%	62	482	09-18	Z270115C00030000
27.50 C	6.45	-28.57%	1	13	09-10	Z270115C00027500
25.00 C	9.20	+8.24%	5	22	09-15	Z270115C00025000
22.50 C	9.30	-39.22%	1	19	09-17	Z270115C00022500
20.00 C	10.78	-23.55%	1	21	09-18	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	48.80	-1.87%	80	200	09-21	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	39.71	-4.54%	42	47	09-18	Z270115P00070000
67.50 P	31.00	+26.02%	1	167	08-20	Z270115P00067500
65.00 P	29.20	+1.04%	1	1	08-28	Z270115P00065000
62.50 P	31.30	-2.98%	80	53	09-21	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	24.52	+8.50%	8	8	09-17	Z270115P00055000
52.50 P	22.10	+54.55%	13	40	06-24	Z270115P00052500
50.00 P	20.09	+0.95%	40	348	09-18	Z270115P00050000
47.50 P	16.40	+76.34%	1	27	09-17	Z270115P00047500
45.00 P	14.08	+6.02%	5	83	09-10	Z270115P00045000
42.50 P	9.00	+1.12%	2	97	05-18	Z270115P00042500
40.00 P	10.22	-4.49%	4	92	09-22	Z270115P00040000
37.50 P	7.90	+31.67%	1	30	09-22	Z270115P00037500
35.00 P	6.18	-4.04%	1	1,411	09-22	Z270115P00035000
32.50 P	4.90	+19.51%	11	230	09-18	Z270115P00032500
30.00 P	3.20	-3.61%	6	734	09-22	Z270115P00030000
27.50 P	2.30	+2.68%	1	139	09-18	Z270115P00027500
25.00 P	1.34	-4.29%	7	114	09-21	Z270115P00025000
22.50 P	0.75	+31.58%	6	170	09-18	Z270115P00022500
20.00 P	0.45	+80.00%	2	253	09-10	Z270115P00020000
17.50 P	0.15	-25.00%	1	624	09-10	Z270115P00017500