Breaking News

Zillow Group Inc Class C (Z)

Symbol	Exchange	Currency
Z	NASDAQ	USD	Real-time
ZG	NASDAQ	USD	Real-time
1ZGU	Milan	EUR	Real-time
1ZUS	Milan	EUR	Real-time
0ZG	Frankfurt	EUR	Delayed
0ZG	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

43.85 +0.03 +0.07%

02:41:17 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 6,561,883
Bid/Ask: 0.00 / 0.00
Day's Range: 42.50 - 45.29

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Zillow C Option Chain

Get free option data for Z. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Zillow C options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Feb 13, 2026 17:52 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	16.6	19.85	0	25.00	0	0%	0	2.12	0
Z Call 25.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolZ\|20260220\|25.00C Delta0.9448 Imp Vol2.7619 Bid16.6 Gamma0.0068 Theoretical18.23 Ask19.85 Theta-0.1325 Intrinsic Value18.33 Volume0 Vega0.0066 Time Value-18.33 Open Interest0 Rho0.0043 Delta / Theta-7.1283 Z Put 25.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolZ\|20260220\|25.00P Delta-0.12 Imp Vol4.4935 Bid0 Gamma0.0075 Theoretical2.12 Ask2.12 Theta-0.3797 Intrinsic Value-18.33 Volume0 Vega0.0118 Time Value18.33 Open Interest0 Rho-0.0013 Delta / Theta0.3162
0	0%	14.1	17.25	0	27.50	0	0%	0	2.12	0
Z Call 27.50 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolZ\|20260220\|27.50C Delta0.9402 Imp Vol2.2835 Bid14.1 Gamma0.0088 Theoretical15.68 Ask17.25 Theta-0.1173 Intrinsic Value15.83 Volume0 Vega0.007 Time Value-15.83 Open Interest0 Rho0.0047 Delta / Theta-8.0185 Z Put 27.50 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolZ\|20260220\|27.50P Delta-0.1385 Imp Vol3.9093 Bid0 Gamma0.0095 Theoretical2.12 Ask2.12 Theta-0.3645 Intrinsic Value-15.83 Volume0 Vega0.0131 Time Value15.83 Open Interest0 Rho-0.0014 Delta / Theta0.3798
0	0%	11.75	14.75	0	30.00	0	0%	0	2.13	0
Z Call 30.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolZ\|20260220\|30.00C Delta0.922 Imp Vol2.0036 Bid11.75 Gamma0.0123 Theoretical13.25 Ask14.75 Theta-0.1262 Intrinsic Value13.33 Volume0 Vega0.0086 Time Value-13.33 Open Interest0 Rho0.005 Delta / Theta-7.3045 Z Put 30.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolZ\|20260220\|30.00P Delta-0.1604 Imp Vol3.3786 Bid0 Gamma0.0122 Theoretical2.13 Ask2.13 Theta-0.3475 Intrinsic Value-13.33 Volume0 Vega0.0144 Time Value13.33 Open Interest0 Rho-0.0016 Delta / Theta0.4616
					43.33	Price @ Feb 13, 2026 17:52 GMT
0.76	-36.13%	0.75	1.04	3,855	45.00	2.4	0%	2.17	3.25	21
Z Call 45.00 Exp: Feb 20, 2026 Last: 0.76 Chg.: -36.13% SymbolZ\|20260220\|45.00C Delta0.311 Imp Vol0.6739 Bid0.75 Gamma0.0885 Theoretical0.76 Ask1.04 Theta-0.1019 Intrinsic Value-1.67 Volume3,855 Vega0.0209 Time Value2.43 Open Interest697 Rho0.0024 Delta / Theta-3.0505 Z Put 45.00 Exp: Feb 20, 2026 Last: 2.4 Chg.: 0% SymbolZ\|20260220\|45.00P Delta-0.8382 Imp Vol0.3642 Bid2.17 Gamma0.115 Theoretical2.4 Ask3.25 Theta-0.035 Intrinsic Value1.67 Volume21 Vega0.0145 Time Value0.73 Open Interest2,385 Rho-0.0051 Delta / Theta23.955
0.38	-28.3%	0.19	0.68	2,565	47.50	4.8	28%	3.75	6.45	3
Z Call 47.50 Exp: Feb 20, 2026 Last: 0.38 Chg.: -28.3% SymbolZ\|20260220\|47.50C Delta0.1688 Imp Vol0.7463 Bid0.19 Gamma0.057 Theoretical0.38 Ask0.68 Theta-0.0802 Intrinsic Value-4.17 Volume2,565 Vega0.0149 Time Value4.55 Open Interest248 Rho0.0013 Delta / Theta-2.1048 Z Put 47.50 Exp: Feb 20, 2026 Last: 4.8 Chg.: 28% SymbolZ\|20260220\|47.50P Delta-0.9376 Imp Vol0.4895 Bid3.75 Gamma0.0433 Theoretical4.8 Ask6.45 Theta-0.0228 Intrinsic Value4.17 Volume3 Vega0.0072 Time Value0.63 Open Interest657 Rho-0.0048 Delta / Theta41.1844
0.29	38.1%	0.1	0.48	64	50.00	7.4	10.45%	5.4	7.7	61
Z Call 50.00 Exp: Feb 20, 2026 Last: 0.29 Chg.: 38.1% SymbolZ\|20260220\|50.00C Delta0.1172 Imp Vol0.8988 Bid0.1 Gamma0.037 Theoretical0.29 Ask0.48 Theta-0.0753 Intrinsic Value-6.67 Volume64 Vega0.0117 Time Value6.96 Open Interest236 Rho0.0009 Delta / Theta-1.5573 Z Put 50.00 Exp: Feb 20, 2026 Last: 7.4 Chg.: 10.45% SymbolZ\|20260220\|50.00P Delta-0.9137 Imp Vol0.7996 Bid5.4 Gamma0.0336 Theoretical7.4 Ask7.7 Theta-0.0502 Intrinsic Value6.67 Volume61 Vega0.0093 Time Value0.73 Open Interest1,818 Rho-0.0057 Delta / Theta18.2101

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

Z Comments

Write your thoughts about Zillow Group Inc Class C

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,384.58	-86.67	-1.34%
Nikkei 225	56,941.97	-697.87	-1.21%
Shanghai	4,082.07	-51.95	-1.26%
US 500	6,870.5	+37.8	+0.55%
US Tech 100	24,878.0	+190.4	+0.77%
DAX	24,903.39	+50.70	+0.20%
Dollar Index	96.745	-0.092	-0.10%

Crude Oil WTI	63.10	+0.26	+0.41%
Brent Oil	67.97	+0.45	+0.67%
Natural Gas	3.269	+0.052	+1.62%
Gold	5,050.80	+102.40	+2.07%
Silver	77.760	+2.078	+2.75%
US Soybeans	1,134.13	-1.88	-0.17%
Copper	5.8165	+0.0310	+0.54%

Philippines 2Y	5.024	0.000	0.00%
Philippines 10Y	5.909	0.000	0.00%
Philippines 20Y	6.601	0.000	0.00%
U.S. 2Y	3.420	-0.046	-1.33%
U.S. 10Y	4.063	-0.041	-1.00%
U.S. 30Y	4.702	-0.027	-0.57%
Germany 10Y	2.7651	+0.0081	+0.29%

Alphabet C	307.67	-1.71	-0.55%
Golden Haven	677.00	0.00	0.00%
Anheuser Busch ADR	80.58	+0.38	+0.47%
Booking	4,146.79	-12.31	-0.30%
Apple	259.12	-2.61	-1.00%
Alibaba ADR	155.98	-2.75	-1.73%
Tesla	422.31	+5.24	+1.26%

Recent Quotes

Name	Price	Chg.	Chg. %
Z	43.85	+0.03	+0.07%
OLPM	22.08	-0.42	-1.87%
600331	17.430	-0.250	-1.41%
ECL	4.260	-0.010	-0.23%
DC4	9,990.0	0.0	0.00%
UNP	259.92	-1.85	-0.71%
000603	45.20	-1.60	-3.42%
Nifty PSE	10,174.80	-173.70	-1.68%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	20.650	-3.05%	18.29M
Metropolitan Bank	74.10	+1.51%	3.89M
BDO Unibank	136.00	-2.51%	3.46M
Bank of the Philippine Islands	117.10	-0.09%	2.99M
International Container	658.000	-4.50%	2.27M
Jollibee Foods	207.80	-0.10%	2.02M
SM Investments	688.00	-1.43%	491.20K

Name	Last	Chg. %	Vol.
PTFC Redevelop	64.000	+41.75%	300.00
Mabuhay	0.160	+29.03%	220.00K
Kepwealth Property	1.55	+24.00%	17.00K
Ferronoux Holdings	4.100	+12.33%	5.00K
AgriNurture	0.550	+10.00%	11.93M
Greenergy	0.1590	+8.90%	4.38M
Vulcan	0.3200	+8.47%	110.00K

Name	Last	Chg. %	Vol.
Concrete Aggregates	50.000	-12.28%	200.00
Jackstones	1.810	-11.27%	1.00K
Concrete Aggregates	50.00	-8.93%	100.00
Zeus	0.063	-8.70%	440.00K
Cirtek	0.64	-8.57%	4.85M
Swift Foods	0.048	-7.69%	1.85M
Lorenzo Shipping	0.600	-7.69%	43.00K