$33.84
-1.12-3.19%
Dern. MÀJ: Sep 1, 1:45 PM
Zillow Group Inc Chaîne d'Options
ZNASDAQ
Zillow Group Options
View Zillow Group (Z) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
9.37
P/C Ratio (OI)
0.56
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price17.2Aug 24, 2026
Change
-0%
Bid15.5
Ask17.4
volume0
Intrest3
Strike
17.5
17.5
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price15.1Aug 26, 2026
Change
-0%
Bid12.9
Ask15
volume0
Intrest3
Strike
20
20
Last Price0.03Aug 07, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest28
Last Price14Aug 19, 2026
Change
-0%
Bid10.4
Ask12.4
volume0
Intrest1
Strike
22.5
22.5
Last Price0.04Aug 07, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest146
Last Price11.3Aug 04, 2026
Change
-0%
Bid8.1
Ask9.9
volume0
Intrest20
Strike
25
25
Last Price0.03Aug 31, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest249
Last Price5.08Jul 24, 2026
Change
-0%
Bid5.7
Ask7.1
volume0
Intrest9
Strike
27.5
27.5
Last Price0.05Sep 01, 2026
Change
0.0266.67%
Bid-
Ask0.05
volume2
Intrest329
Last Price6.45Aug 28, 2026
Change
-0%
Bid3.9
Ask5
volume0
Intrest549
Strike
30
30
Last Price0.25Sep 01, 2026
Change
0.166.67%
Bid0.2
Ask0.3
volume5
Intrest1309
Last Price2.5Sep 01, 2026
Change
0.516.67%
Bid2.1
Ask2.45
volume1
Intrest808
Strike
32.5
32.5
Last Price0.85Sep 01, 2026
Change
0.2541.67%
Bid0.8
Ask0.9
volume32
Intrest682
Last Price0.88Sep 01, 2026
Change
0.6241.33%
Bid0.85
Ask1.15
volume44
Intrest2343
Strike
35
35
Last Price2.47Sep 01, 2026
Change
0.9663.58%
Bid1.95
Ask2.5
volume56
Intrest1494
Last Price0.38Sep 01, 2026
Change
0.2943.28%
Bid0.35
Ask0.5
volume27
Intrest1046
Strike
37.5
37.5
Last Price2.77Aug 28, 2026
Change
-0%
Bid3.8
Ask4.7
volume0
Intrest718
Last Price0.1Sep 01, 2026
Change
0.1560%
Bid0.05
Ask0.15
volume1
Intrest1387
Strike
40
40
Last Price4.8Aug 26, 2026
Change
-0%
Bid5.4
Ask7
volume0
Intrest444
Last Price0.09Aug 31, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest473
Strike
42.5
42.5
Last Price5.87Aug 24, 2026
Change
-0%
Bid7.6
Ask9.5
volume0
Intrest96
Last Price0.13Sep 01, 2026
Change
0.0330%
Bid-
Ask0.1
volume1
Intrest583
Strike
45
45
Last Price11.15Sep 01, 2026
Change
1.8519.89%
Bid10.3
Ask12
volume1
Intrest19
Last Price0.04Aug 28, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest139
Strike
47.5
47.5
Last Price12.1Aug 27, 2026
Change
-0%
Bid13
Ask14.7
volume0
Intrest61
Last Price0.03Aug 28, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest809
Strike
50
50
Last Price17.6Jul 21, 2026
Change
-0%
Bid15.1
Ask17.1
volume0
Intrest6
Last Price0.05Aug 24, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest289
Strike
52.5
52.5
Last Price20Jul 13, 2026
Change
-0%
Bid17.6
Ask19.6
volume0
Intrest0
Last Price0.2Aug 05, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest242
Strike
55
55
Last Price24.74Jun 25, 2026
Change
-0%
Bid20.1
Ask22.2
volume0
Intrest0
Last Price0.1Jul 20, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest84
Strike
57.5
57.5
Last Price21.7Aug 20, 2026
Change
-0%
Bid22.6
Ask24.7
volume0
Intrest1
Last Price0.05Jul 24, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest270
Strike
60
60
Last Price24.18Aug 20, 2026
Change
-0%
Bid25.1
Ask27.2
volume0
Intrest5
Last Price0.05Jul 30, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest138
Strike
62.5
62.5
Last Price25.98Aug 24, 2026
Change
-0%
Bid27.6
Ask29.6
volume0
Intrest3
Last Price0.1Jun 22, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest85
Strike
65
65
Last Price-
Change
-
Bid30.1
Ask32.1
volume0
Intrest0
Last Price0.08Jun 29, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest74
Strike
67.5
67.5
Last Price-
Change
-
Bid32.6
Ask34.7
volume0
Intrest0
Last Price0.05Jul 16, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest42
Strike
70
70
Last Price33.84Aug 28, 2026
Change
-0%
Bid35.1
Ask37.2
volume0
Intrest1
Last Price0.05Aug 06, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest27
Strike
72.5
72.5
Last Price36.28Aug 28, 2026
Change
-0%
Bid37.6
Ask39.7
volume0
Intrest4
Last Price0.05Aug 06, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest65
Strike
75
75
Last Price41.2Jun 17, 2026
Change
-0%
Bid40.1
Ask42.2
volume0
Intrest0
Last Price0.08Jul 24, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest62
Strike
77.5
77.5
Last Price-
Change
-
Bid42.6
Ask44.7
volume0
Intrest0
Last Price0.03Aug 14, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest72
Strike
80
80
Last Price-
Change
-
Bid45.1
Ask47.2
volume0
Intrest0
Last Price0.05Jun 15, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest899
Strike
82.5
82.5
Last Price47.2May 29, 2026
Change
-0%
Bid47.5
Ask49.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest280
Strike
85
85
Last Price-
Change
-
Bid50
Ask52.2
volume0
Intrest0
Last Price0.03Jun 25, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest14
Strike
87.5
87.5
Last Price-
Change
-
Bid52.6
Ask54.6
volume0
Intrest0
Last Price0.06Jun 26, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest243
Strike
90
90
Last Price-
Change
-
Bid55.1
Ask57.1
volume0
Intrest0
Last Price0.05May 27, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest22
Strike
92.5
92.5
Last Price50.8Mar 31, 2026
Change
-0%
Bid57.6
Ask59.7
volume0
Intrest0
Last Price0.05Jul 23, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest74
Strike
95
95
Last Price-
Change
-
Bid60.1
Ask62.2
volume0
Intrest0
Last Price0.04Aug 18, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest50
Strike
100
100
Last Price-
Change
-
Bid65.1
Ask67.2
volume0
Intrest0
Last Price0.04Aug 28, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest130
Strike
105
105
Last Price-
Change
-
Bid70
Ask72.2
volume0
Intrest0
Last Price0.05Jun 24, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest209
Strike
110
110
Last Price-
Change
-
Bid75.1
Ask77.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest51
Strike
115
115
Last Price-
Change
-
Bid80.1
Ask82.1
volume0
Intrest0
Last Price0.1Jun 04, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest13
Strike
120
120
Last Price-
Change
-
Bid85.1
Ask87.1
volume0
Intrest0
Last Price0.02Jul 30, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest156
Strike
125
125
Last Price-
Change
-
Bid90.1
Ask92.1
volume0
Intrest0