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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4012,8181,114333


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 @ $77.50

Puts
Calls


Z Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
125.00 C3.37+10.49%340505-07Z270115C00125000
120.00 C3.50+6.06%32705-08Z270115C00120000
115.00 C13.70-1.15%10412-11Z270115C00115000
110.00 C4.90-15.08%104105-08Z270115C00110000
105.00 C5.43-18.35%11204-23Z270115C00105000
100.00 C7.32+28.42%1078605-02Z270115C00100000
95.00 C11.30-21.80%296303-11Z270115C00095000
92.50 C00%0Z270115C00092500
90.00 C8.84+9.14%53205-08Z270115C00090000
87.50 C18.90+32.17%2301-22Z270115C00087500
85.00 C8.50-6.90%117904-09Z270115C00085000
82.50 C18.50+5.84%1302-13Z270115C00082500
80.00 C12.87-14.77%104204-07Z270115C00080000
77.50 C11.20-21.13%21504-11Z270115C00077500
75.00 C15.22+21.76%1019005-02Z270115C00075000
72.50 C14.95-8.39%106105-08Z270115C00072500
70.00 C15.43+7.68%35504-30Z270115C00070000
67.50 C18.000.00%56605-07Z270115C00067500
65.00 C19.30+7.22%14305-08Z270115C00065000
62.50 C25.05+41.13%15003-04Z270115C00062500
60.00 C22.25+2.77%84405-05Z270115C00060000
57.50 C29.64+45.29%1711-07Z270115C00057500
55.00 C26.70-9.25%16104-02Z270115C00055000
52.50 C20.40-10.96%1210-29Z270115C00052500
50.00 C26.05+6.33%1704-23Z270115C00050000
47.50 C29.90+1.70%7905-05Z270115C00047500
45.00 C30.50+2.01%213405-08Z270115C00045000
42.50 C32.75+1.08%6705-08Z270115C00042500
40.00 C34.30+17.18%2705-07Z270115C00040000
37.50 C37.00+11.71%2705-02Z270115C00037500
35.00 C38.65+10.59%32905-05Z270115C00035000
32.50 C40.00-1.96%1805-07Z270115C00032500
30.00 C42.50+4.01%142005-02Z270115C00030000
Puts
StrikePriceChangeVolOILastContract Name
125.00 P00%0Z270115P00125000
120.00 P55.130%1104-07Z270115P00120000
115.00 P00%0Z270115P00115000
110.00 P37.750%1111-20Z270115P00110000
105.00 P00%0Z270115P00105000
100.00 P34.75+3.92%1104-03Z270115P00100000
95.00 P00%0Z270115P00095000
92.50 P00%0Z270115P00092500
90.00 P00%0Z270115P00090000
87.50 P00%0Z270115P00087500
85.00 P21.86+4.10%4203-04Z270115P00085000
82.50 P00%0Z270115P00082500
80.00 P16.53+10.57%270302-12Z270115P00080000
77.50 P00%0Z270115P00077500
75.00 P17.44+12.88%10203-13Z270115P00075000
72.50 P15.35+13.28%240003-04Z270115P00072500
70.00 P18.27+25.05%3404-21Z270115P00070000
67.50 P15.50+10.09%111304-07Z270115P00067500
65.00 P9.92+5.42%8402-13Z270115P00065000
62.50 P00%0Z270115P00062500
60.00 P9.40-6.00%36305-08Z270115P00060000
57.50 P13.12+6.41%1110-29Z270115P00057500
55.00 P7.45-8.59%811405-08Z270115P00055000
52.50 P5.60+19.15%11702-12Z270115P00052500
50.00 P6.10+22.00%112103-10Z270115P00050000
47.50 P00%0Z270115P00047500
45.00 P7.05+127.42%1904-09Z270115P00045000
42.50 P3.50+32.08%101303-05Z270115P00042500
40.00 P3.25-9.72%51105-08Z270115P00040000
37.50 P2.72+38.78%4305-08Z270115P00037500
35.00 P2.27-11.67%22705-08Z270115P00035000
32.50 P1.91-10.75%21505-08Z270115P00032500
30.00 P1.74-4.92%42205-07Z270115P00030000


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