Free Trial
→ Elon’s Secret Social Security Bombshell (From Banyan Hill Publishing) (Ad) Free Z Stock Alerts

Zillow Group (Z) Options Chain & Prices

Zillow Group logo
$85.18 +2.69 (+3.26%)
Closing price 08/6/2025 04:00 PM Eastern
Extended Trading
$85.37 +0.19 (+0.22%)
As of 08/6/2025 07:55 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

Z Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/8/2025$69.00$0.152Put342583
(+0)		163.81%
(+30.02%)		-0.0360397
8/8/2025$70.00$0.197Put38933735144
(+0)		162.68%
(+29.94%)		-0.04534641
8/8/2025$71.00$0.254Put605211
(+0)		161.69%
(+29.99%)		-0.05666918
8/8/2025$72.00$0.323Put5810780
(-1)		160.47%
(+29.77%)		-0.0696825
8/8/2025$73.00$0.408Put185676113
(+2)		159.40%
(+29.68%)		-0.08511858
8/8/2025$74.00$0.513Put1434515134
(+2)		158.46%
(+29.69%)		-0.10317948
8/8/2025$75.00$0.635Put1632078137
(+54)		157.32%
(+29.48%)		-0.12339147
8/8/2025$75.00$11.000Call1 - 128
(+0)		157.32%
(+29.48%)		0.8770711
8/8/2025$76.00$0.781Put1523835125
(+28)		156.32%
(+29.38%)		-0.14648647
8/8/2025$77.00$0.956Put660322302211
(+74)		155.42%
(+29.36%)		-0.17251257
8/8/2025$77.00$9.318Call1 - 125
(+0)		155.33%
(+29.27%)		0.8280131
8/8/2025$78.00$1.156Put2,052626607
(+2)		154.37%
(+29.16%)		-0.200831180
8/8/2025$79.00$1.391Put3,3987652,265711
(+11)		153.49%
(+29.12%)		-0.232217298
8/8/2025$79.00$7.751Call85 - 96
(+0)		153.42%
(+29.05%)		0.7681137
8/8/2025$80.00$1.655Put1,191217271505
(+74)		148.67%
(+25.11%)		-0.26569339
8/8/2025$80.00$7.018Call641249
(+0)		152.50%
(+28.93%)		0.734334
8/8/2025$81.00$1.958Put68189312
(+1)		151.59%
(+28.80%)		-0.3016728
8/8/2025$81.00$6.320Call5 - 1146
(+0)		151.59%
(+28.80%)		0.6982415
8/8/2025$82.00$2.302Put3922167
(-6)		150.76%
(+28.73%)		-0.33985729
8/8/2025$82.00$5.661Call1211245
(+5)		150.71%
(+28.68%)		0.6601633
8/8/2025$83.00$2.681Put2,2078010199
(+49)		149.85%
(+28.54%)		-0.379343184
8/8/2025$83.00$5.041Call77527212
(+1)		149.89%
(+28.59%)		0.62023727
8/8/2025$84.00$3.103Put353231049
(+10)		149.00%
(+28.40%)		-0.42029940
8/8/2025$84.00$4.464Call5783084
(+1)		149.04%
(+28.45%)		0.57920921
8/8/2025$85.00$3.571Put210995945
(+0)		148.21%
(+28.30%)		-0.46227747
8/8/2025$85.00$3.930Call199816694
(+2)		151.10%
(+31.18%)		0.53746458
8/8/2025$86.00$4.075Put52 - 513
(+0)		147.37%
(+28.11%)		-0.504318
8/8/2025$86.00$3.437Call150238994
(+0)		147.37%
(+28.11%)		0.49520430
8/8/2025$87.00$4.627Put10 - 52
(+0)		146.61%
(+27.99%)		-0.5465595
8/8/2025$87.00$2.987Call4228779
(+1)		146.58%
(+27.96%)		0.45304513
8/8/2025$88.00$5.219Put22 - 1
(+0)		145.84%
(+27.83%)		-0.5880922
8/8/2025$88.00$2.579Call44224293
(+26)		145.81%
(+27.80%)		0.41144716
8/8/2025$89.00$5.851Put1 - 17
(+0)		145.08%
(+27.66%)		-0.6286171
8/8/2025$89.00$2.210Call2541048
(+7)		145.08%
(+27.66%)		0.37072210
8/8/2025$90.00$6.522Put71324
(+24)		144.35%
(+27.49%)		-0.6677136
8/8/2025$90.00$1.881Call347162102609
(+15)		144.35%
(+27.49%)		0.33157877
8/8/2025$91.00$7.228Put4 - - 0
(+0)		143.62%
(+27.30%)		-0.7048783
8/8/2025$91.00$1.591Call694362633
(+0)		143.63%
(+27.31%)		0.29426209
8/8/2025$92.00$1.336Call1484654314
(+1)		142.92%
(+27.12%)		0.25920530
8/8/2025$93.00$1.114Call349122
(+1)		142.25%
(+26.94%)		0.22635921
Musk’s Project Colossus could mint millionaires (Ad)

I predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new millionaires than any tech advance in history. And for a limited time, you have the chance to claim a stake in this project, even though it’s housed inside Elon’s private company, xAI.

All the details are waiting for you now — but you need to act before the September 1st funding windo
8/8/2025$94.00$0.920Call11710321
(+0)		141.59%
(+26.75%)		0.19589322
8/8/2025$95.00$0.756Call41388265319
(+11)		140.95%
(+26.56%)		0.16839147
8/8/2025$96.00$0.616Call12378220
(+0)		140.33%
(+26.36%)		0.14342460
8/8/2025$97.00$0.498Call341421115
(+0)		139.72%
(+26.16%)		0.12112769
8/8/2025$98.00$0.400Call7353512815
(+0)		139.13%
(+25.95%)		0.10143792
8/8/2025$99.00$0.318Call5213121
(+0)		138.56%
(+25.74%)		0.0842186
8/8/2025$100.00$0.251Call27210713860
(+51)		138.01%
(+25.53%)		0.06933739
8/8/2025$102.00$0.153Call39852290
(+0)		136.95%0.045805156
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:Z) was last updated on 8/7/2025 by MarketBeat.com Staff
From Our Partners
BREAKING: The House just passed 3 pro-crypto bills!
THREE pro-crypto bills just passed the House! Now, experts believe altcoin season is officially here.
Crypto 101 Media | Sponsored
Man Who Called Nvidia at $1.10 Says Buy This Now...
In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...
The Oxford Club | Sponsored
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsored
Crypto Income (almost instantly)
How would you like to collect a small percentage of the $4 billion changing hands daily in the crypto market? ...
Awesomely, LLC | Sponsored
Trump’s national nightmare is here
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsored
[Shocking New Report] U.S. Dollar To Crash?
The "Death Spiral" Threatening Your Savings But this time, it's not just Dalio ringing the alarm bells…
Goldco Precious Metals | Sponsored
REVEALED FREE: Our top 3 stocks to own in 2025 and beyond
Every time Weiss Ratings flashed green like this, the average gain on each and every stock has been 303% (incl...
Weiss Ratings | Sponsored
Digital Dollar Alert: Protect Your Wealth Before It’s Too Late
134 countries are developing Central Bank Digital Currencies — and the U.S. is quietly testing one. Experts...
American Alternative | Sponsored