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

33.64 -0.21 -0.61%

00:20:07 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 952,598
Bid/Ask: 0.00 / 0.00
Day's Range: 33.33 - 34.40

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

Jul 16, 2026 15:52 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	10.6	12.8	0	22.50	0	0%	0	0.05	0
Z Call 22.50 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolZ\|20260717\|22.50C Delta0.9412 Imp Vol5.5219 Bid10.6 Gamma0.012 Theoretical11.7 Ask12.8 Theta-0.5766 Intrinsic Value11.48 Volume0 Vega0.0021 Time Value-11.48 Open Interest3 Rho0.0006 Delta / Theta-1.6324 Z Put 22.50 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolZ\|20260717\|22.50P Delta-0.0109 Imp Vol3.5625 Bid0 Gamma0.0045 Theoretical0.03 Ask0.05 Theta-0.0906 Intrinsic Value-11.48 Volume0 Vega0.0005 Time Value11.48 Open Interest40 Rho0 Delta / Theta0.1199
0	0%	8.2	10.5	0	25.00	0	0%	0	0.05	0
Z Call 25.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolZ\|20260717\|25.00C Delta0.906 Imp Vol4.9075 Bid8.2 Gamma0.0192 Theoretical9.35 Ask10.5 Theta-0.7325 Intrinsic Value8.98 Volume0 Vega0.003 Time Value-8.98 Open Interest10 Rho0.0006 Delta / Theta-1.2369 Z Put 25.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolZ\|20260717\|25.00P Delta-0.0139 Imp Vol2.7405 Bid0 Gamma0.0073 Theoretical0.03 Ask0.05 Theta-0.0864 Intrinsic Value-8.98 Volume0 Vega0.0006 Time Value8.98 Open Interest2,422 Rho0 Delta / Theta0.1612
0	0%	5.6	8	0	27.50	0	0%	0	0.05	0
Z Call 27.50 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolZ\|20260717\|27.50C Delta0.8875 Imp Vol3.5832 Bid5.6 Gamma0.03 Theoretical6.8 Ask8 Theta-0.6103 Intrinsic Value6.48 Volume0 Vega0.0034 Time Value-6.48 Open Interest16 Rho0.0006 Delta / Theta-1.4541 Z Put 27.50 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolZ\|20260717\|27.50P Delta-0.0188 Imp Vol1.9787 Bid0 Gamma0.0131 Theoretical0.03 Ask0.05 Theta-0.0808 Intrinsic Value-6.48 Volume0 Vega0.0008 Time Value6.48 Open Interest1,911 Rho0 Delta / Theta0.2332
					33.98	Price @ Jul 16, 2026 15:52 GMT
0.15	-40%	0.15	0.25	24	35.00	1.1	-28.1%	0.95	1.3	19
Z Call 35.00 Exp: Jul 17, 2026 Last: 0.15 Chg.: -40% SymbolZ\|20260717\|35.00C Delta0.2392 Imp Vol0.8174 Bid0.15 Gamma0.2138 Theoretical0.2 Ask0.25 Theta-0.2259 Intrinsic Value-1.02 Volume24 Vega0.0055 Time Value1.17 Open Interest1,762 Rho0.0002 Delta / Theta-1.0586 Z Put 35.00 Exp: Jul 17, 2026 Last: 1.1 Chg.: -28.1% SymbolZ\|20260717\|35.00P Delta-0.8868 Imp Vol0.49 Bid0.95 Gamma0.2216 Theoretical1.13 Ask1.3 Theta-0.0812 Intrinsic Value1.02 Volume19 Vega0.0034 Time Value0.08 Open Interest1,508 Rho-0.0006 Delta / Theta10.9263
0.03	-25%	0	0.05	1	37.50	4.1	17.14%	3.1	3.9	19
Z Call 37.50 Exp: Jul 17, 2026 Last: 0.03 Chg.: -25% SymbolZ\|20260717\|37.50C Delta0.0349 Imp Vol1.0402 Bid0 Gamma0.0417 Theoretical0.03 Ask0.05 Theta-0.0712 Intrinsic Value-3.52 Volume1 Vega0.0014 Time Value3.55 Open Interest768 Rho0 Delta / Theta-0.4893 Z Put 37.50 Exp: Jul 17, 2026 Last: 4.1 Chg.: 17.14% SymbolZ\|20260717\|37.50P Delta-0.7724 Imp Vol2.3691 Bid3.1 Gamma0.0718 Theoretical4.1 Ask3.9 Theta-0.6323 Intrinsic Value3.52 Volume19 Vega0.0054 Time Value0.58 Open Interest52 Rho-0.0007 Delta / Theta1.2215
0.03	200%	0	0.05	14	40.00	0	0%	5.3	7	0
Z Call 40.00 Exp: Jul 17, 2026 Last: 0.03 Chg.: 200% SymbolZ\|20260717\|40.00C Delta0.0245 Imp Vol1.5664 Bid0 Gamma0.0207 Theoretical0.03 Ask0.05 Theta-0.08 Intrinsic Value-6.02 Volume14 Vega0.001 Time Value6.05 Open Interest5,557 Rho0 Delta / Theta-0.3063 Z Put 40.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolZ\|20260717\|40.00P Delta-0.947 Imp Vol1.8926 Bid5.3 Gamma0.0322 Theoretical6.15 Ask7 Theta-0.179 Intrinsic Value6.02 Volume0 Vega0.0019 Time Value-6.02 Open Interest28 Rho-0.0007 Delta / Theta5.2912

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	6,325.15	+22.65	+0.36%
Nikkei 225	66,835.54	-1915.97	-2.79%
Shanghai	3,882.41	-73.17	-1.85%
US 500	7,543.7	-28.7	-0.38%
US Tech 100	29,079.4	-423.2	-1.43%
DAX	24,866.46	-133.07	-0.53%
Dollar Index	100.577	+0.303	+0.30%

Crude Oil WTI	79.97	+0.37	+0.46%
Brent Oil	85.61	+0.66	+0.78%
Natural Gas	2.853	-0.071	-2.43%
Gold	3,987.37	-64.43	-1.59%
Silver	56.128	-1.306	-2.27%
US Soybeans	1,197.88	-3.13	-0.26%
Copper	6.3410	0.0000	0.00%

Philippines 2Y	6.475	0.000	0.00%
Philippines 10Y	7.246	0.000	0.00%
Philippines 20Y	7.291	0.000	0.00%
U.S. 2Y	4.172	+0.044	+1.07%
U.S. 10Y	4.578	+0.033	+0.73%
U.S. 30Y	5.104	+0.021	+0.41%
Germany 10Y	3.1451	+0.0089	+0.28%

Alphabet C	370.71	+0.50	+0.13%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	80.86	+0.95	+1.19%
Booking	181.22	-1.59	-0.87%
Apple	330.91	+3.41	+1.04%
Alibaba ADR	117.99	+0.30	+0.25%
Tesla	388.30	-6.16	-1.56%

Recent Quotes

Name	Price	Chg.	Chg. %
Z	33.64	-0.21	-0.61%
FIG	23.07	-0.43	-1.83%
ITAU FLEXPREV GLO.	17.991	-0.013	-0.07%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	16.080	+2.16%	10.91M
BDO Unibank	126.80	+2.26%	2.47M
Bank of the Philippine Islands	104.20	+0.68%	2.04M
Ayala	484.00	+3.64%	1.46M
Jollibee Foods	149.00	+1.71%	1.26M
International Container	990.000	-0.90%	854.48K
SM Investments	589.00	+0.08%	247.95K

Name	Last	Chg. %	Vol.
Island Information and Tech	0.1320	+14.78%	16.16M
Pacifica	0.840	+13.51%	6.00K
Millennium Global	0.069	+13.11%	800.00K
Asiabest Group	39.500	+8.37%	1.06M
Rockwell Land	2.600	+8.33%	2.71M
Philex Mining	7.750	+8.09%	8.19M
Central Azucarera de Tarlac	9.930	+7.24%	0.60K

Name	Last	Chg. %	Vol.
Robinsons Retail	38.000	-18.72%	60.90K
Anchor Land	3.500	-16.67%	6.00K
Philippine Estates	0.385	-14.44%	50.00K
First Abacus Fin	0.560	-11.11%	60.00K
House of Investments	4.650	-7.00%	116.90K
Acesite Hotel	1.350	-6.90%	3.00K
Wellex Industries	0.280	-6.67%	770.00K