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

31.08 -5.02 -13.92%

16:11:30 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 2,050,155.0000000002
Bid/Ask: 0.00 / 0.00
Day's Range: 29.86 - 32.30

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
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

Aug 06, 2026 13:57 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	5.2	7.7	0	25.00	0.1	0.1%	0	0.25	20
Z Call 25.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolZ\|20260821\|25.00C Delta0.9969 Imp Vol0.4451 Bid5.2 Gamma0.0032 Theoretical6.88 Ask7.7 Theta-0.0034 Intrinsic Value6.28 Volume0 Vega0.0006 Time Value-6.28 Open Interest23 Rho0.0102 Delta / Theta-296.255 Z Put 25.00 Exp: Aug 21, 2026 Last: 0.1 Chg.: 0.1% SymbolZ\|20260821\|25.00P Delta-0.0545 Imp Vol0.7879 Bid0 Gamma0.0217 Theoretical0.125 Ask0.25 Theta-0.0186 Intrinsic Value-6.28 Volume20 Vega0.0071 Time Value6.38 Open Interest1,252 Rho-0.0007 Delta / Theta2.9378
0	0%	2.85	5.5	0	27.50	0.29	0.29%	0.1	0.35	6
Z Call 27.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolZ\|20260821\|27.50C Delta0.988 Imp Vol0.3284 Bid2.85 Gamma0.0147 Theoretical4.39 Ask5.5 Theta-0.0049 Intrinsic Value3.78 Volume0 Vega0.002 Time Value-3.78 Open Interest110 Rho0.0111 Delta / Theta-201.5432 Z Put 27.50 Exp: Aug 21, 2026 Last: 0.29 Chg.: 0.29% SymbolZ\|20260821\|27.50P Delta-0.1094 Imp Vol0.6255 Bid0.1 Gamma0.0464 Theoretical0.225 Ask0.35 Theta-0.0249 Intrinsic Value-3.78 Volume6 Vega0.0121 Time Value4.07 Open Interest2,737 Rho-0.0014 Delta / Theta4.399
2.9	2.9%	2.45	3.3	5	30.00	0.8	0.8%	0.75	0.9	43
Z Call 30.00 Exp: Aug 21, 2026 Last: 2.9 Chg.: 2.9% SymbolZ\|20260821\|30.00C Delta0.6898 Imp Vol0.7115 Bid2.45 Gamma0.0769 Theoretical2.875 Ask3.3 Theta-0.0559 Intrinsic Value1.28 Volume5 Vega0.0228 Time Value1.62 Open Interest204 Rho0.0078 Delta / Theta-12.3347 Z Put 30.00 Exp: Aug 21, 2026 Last: 0.8 Chg.: 0.8% SymbolZ\|20260821\|30.00P Delta-0.2963 Imp Vol0.6375 Bid0.75 Gamma0.0841 Theoretical0.825 Ask0.9 Theta-0.0465 Intrinsic Value-1.28 Volume43 Vega0.0223 Time Value2.08 Open Interest3,827 Rho-0.0038 Delta / Theta6.3707
					31.28	Price @ Aug 06, 2026 13:57 GMT
1.3	1.3%	1.15	1.75	39	32.50	1.93	1.93%	1.85	2.15	81
Z Call 32.50 Exp: Aug 21, 2026 Last: 1.3 Chg.: 1.3% SymbolZ\|20260821\|32.50C Delta0.4711 Imp Vol0.6694 Bid1.15 Gamma0.0921 Theoretical1.45 Ask1.75 Theta-0.0586 Intrinsic Value-1.22 Volume39 Vega0.0257 Time Value2.52 Open Interest1,150 Rho0.0056 Delta / Theta-8.0334 Z Put 32.50 Exp: Aug 21, 2026 Last: 1.93 Chg.: 1.93% SymbolZ\|20260821\|32.50P Delta-0.5333 Imp Vol0.6439 Bid1.85 Gamma0.0959 Theoretical2 Ask2.15 Theta-0.0535 Intrinsic Value1.22 Volume81 Vega0.0257 Time Value0.71 Open Interest2,760 Rho-0.0066 Delta / Theta9.9761
0.55	0.55%	0.4	0.7	7	35.00	0	0%	3.4	4.7	0
Z Call 35.00 Exp: Aug 21, 2026 Last: 0.55 Chg.: 0.55% SymbolZ\|20260821\|35.00C Delta0.2472 Imp Vol0.6161 Bid0.4 Gamma0.0794 Theoretical0.55 Ask0.7 Theta-0.0426 Intrinsic Value-3.72 Volume7 Vega0.0204 Time Value4.27 Open Interest1,133 Rho0.003 Delta / Theta-5.8028 Z Put 35.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolZ\|20260821\|35.00P Delta-0.6924 Imp Vol0.7937 Bid3.4 Gamma0.0689 Theoretical4.05 Ask4.7 Theta-0.0579 Intrinsic Value3.72 Volume0 Vega0.0227 Time Value-3.72 Open Interest820 Rho-0.0086 Delta / Theta11.9512
0.06	0.06%	0.1	0.5	28	37.50	7.26	7.26%	5.2	6.4	2
Z Call 37.50 Exp: Aug 21, 2026 Last: 0.06 Chg.: 0.06% SymbolZ\|20260821\|37.50C Delta0.1397 Imp Vol0.6942 Bid0.1 Gamma0.0496 Theoretical0.3 Ask0.5 Theta-0.0336 Intrinsic Value-6.22 Volume28 Vega0.0143 Time Value6.28 Open Interest1,079 Rho0.0017 Delta / Theta-4.1565 Z Put 37.50 Exp: Aug 21, 2026 Last: 7.26 Chg.: 7.26% SymbolZ\|20260821\|37.50P Delta-0.9028 Imp Vol0.6009 Bid5.2 Gamma0.0452 Theoretical5.8 Ask6.4 Theta-0.0201 Intrinsic Value6.22 Volume2 Vega0.011 Time Value1.04 Open Interest1,406 Rho-0.0083 Delta / Theta44.9962

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 South Africa'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://d71-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://d71-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://d71-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

South Africa Top 40	107,226.35	-150.70	-0.14%
S. Africa 40 Futures	107,048	+945	+0.89%
US 30	54,327.6	-21.4	-0.04%
US 500	7,740.5	+17.1	+0.22%
US Tech 100	29,493.6	+5.8	+0.02%
DAX Futures	26,272.5	+43.5	+0.17%
Dollar Index	99.722	+0.176	+0.18%

Gold	4,331.72	+26.52	+0.62%
Silver	61.905	-0.383	-0.61%
Crude Oil WTI	76.20	+0.98	+1.30%
Brent Oil	80.86	+1.41	+1.77%
Natural Gas	2.644	-0.044	-1.64%
Copper	6.7385	+0.0110	+0.16%
US Corn	459.10	-0.90	-0.20%

USD/ZAR	16.3142	+0.0012	+0.01%
EUR/USD	1.1534	-0.0021	-0.18%
GBP/USD	1.3469	+0.0001	+0.01%
USD/JPY	158.22	+0.47	+0.30%
GBP/JPY	213.08	+0.64	+0.30%
USD/CAD	1.4020	+0.0007	+0.05%
AUD/USD	0.7039	-0.0018	-0.26%

Nampak	43,001	-1002	-2.28%
MTN	20,371	+221	+1.10%
Standard Bank	33,146	+71	+0.21%
FirstRand Ltd	10,132	+71	+0.71%
Capitec	486,792	+2754	+0.57%
African Rainbow Minerals	17,986	-26	-0.14%
Naspers	88,114	-1586	-1.77%

Recent Quotes

	Name	Price	Chg.	Chg. %
	Z	31.08	-5.02	-13.92%

Market Movers

Name	Last	Chg. %	Vol.
Sibanye Stillwater	4,055	-0.05%	10.48M
FirstRand Ltd	10,129	+0.68%	6.03M
Standard Bank	33,139	+0.19%	1.24M
Gold Fields	60,693	-1.22%	871.31K
Valterra Platinum	138,175	+0.43%	699.33K
Naspers	88,028	-1.86%	536.37K
AngloGold Ashanti ADR	143,042	-1.15%	486.20K

Name	Last	Chg. %	Vol.
Copper 360	53.00	+20.45%	11.81M
Sappi	1,399	+11.92%	10.50M
Brimstone Investment	550	+9.56%	5.23K
Purple Capital Ltd	192	+9.09%	1.18M
Finbond Group Ltd	88	+8.64%	1.12K
ArcelorMittal	138	+4.55%	790.91K
Krugerrand	7,100,000	+4.26%	0.00K

Name	Last	Chg. %	Vol.
Labat Africa Ltd	2	-33.33%	574.23K
Huge Group	95	-17.39%	183.89K
Primary	2,110.00	-15.60%	646.69K
Karooooo	100,151.00	-8.12%	16.94K
Vunani	230	-8.00%	371.00
PBT Holdings	676	-7.65%	4.66K
Lesaka Tech	7,900	-6.88%	11.85K