Cboe Global Markets

Z - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Zillow Group, Inc. Class C (z)

2025-09-02 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
2,582,100
Last: 
81.15
Change: 
-2.5 (+-3.0559%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Sep 05 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
Z 79.000
3.3
-2.35
2.86
3.35
3
0.41
0.8046
0.0802
32
Z 80.000
2.82
-1.98
2.19
2.51
5
0.42
0.7208
0.1026
25
Z 81.000
1.84
-1.71
1.66
1.82
4
0.43
0.6123
0.1217
15
Z 82.000
1.28
-1.865
1.1
1.29
11
0.43
0.4861
0.1303
40
Z 83.000
0.75
-1.585
0.68
0.81
25
0.42
0.3585
0.1235
94
Z 84.000
0.47
-1.615
0.4
0.53
12
0.42
0.2477
0.1039
76
Fri Sep 05 2025
Strike
Z 79.000
Z 80.000
Z 81.000
Z 82.000
Z 83.000
Z 84.000
Puts
(EXPR: Fri Sep 05 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
Z 79.000
0.32
-0.13
0.3
0.4
4
0.45
-0.1953
0.0804
19
Z 80.000
0.57
+0.04
0.49
0.62
54
0.43
-0.2793
0.1029
65
Z 81.000
0.8
+0.38
0.8
0.97
88
0.43
-0.3882
0.1222
73
Z 82.000
1.36
+0.575
1.22
1.38
27
0.41
-0.5149
0.1309
32
Z 83.000
1.82
+0.57
1.43
2.64
10
0.46
-0.6432
0.1241
57
Z 84.000
2.5
+0.855
2.46
2.86
6
0.39
-0.7546
0.1044
214
Calls
(EXPR: Fri Sep 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
Z 79.000
3.75
-2.15
3.7
4.35
6
0.43
0.7305
0.0637
17
Z 80.000
3.1
-2
3
3.25
1
0.37
0.6646
0.072
11
Z 81.000
2.27
-2.03
2.21
2.63
10
0.37
0.5903
0.0784
12
Z 82.000
1.93
-1.695
1.85
2.01
11
0.36
0.5103
0.0817
30
Z 83.000
1.48
-1.46
1.39
1.67
12
0.37
0.4288
0.0813
21
Z 84.000
1.13
-1.245
1.03
1.16
6
0.35
0.3503
0.0772
10
Fri Sep 12 2025
Strike
Z 79.000
Z 80.000
Z 81.000
Z 82.000
Z 83.000
Z 84.000
Puts
(EXPR: Fri Sep 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
Z 79.000
1.04
+0.51
0.83
0.93
8
0.38
-0.2723
0.0643
15
Z 80.000
1.12
+0.4
1.12
1.22
3
0.37
-0.339
0.0728
17
Z 81.000
1.55
+0.615
1.47
1.6
3
0.37
-0.4142
0.0792
6
Z 82.000
1.99
+0.785
1.91
2.04
9
0.36
-0.4952
0.0827
8
Z 83.000
2.49
+0.95
2.41
2.58
300
0.35
-0.5778
0.0824
202
Z 84.000
2.64
+0.645
3.05
3.4
2
0.37
-0.6574
0.0783
15
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
Z 79.000
7.1
+0
4.25
4.65
0
0.39
0.6892
0.0525
13
Z 80.000
3.75
-1.8
3.6
3.8
8
0.37
0.6354
0.0571
3672
Z 81.000
3.27
-1.555
3
3.2
9
0.37
0.577
0.0606
171
Z 82.000
2.23
-1.92
2.49
2.62
3
0.36
0.5155
0.0626
53
Z 82.500
2.37
-1.455
2.2
2.39
6
0.36
0.4841
0.063
1172
Z 83.000
1.88
-1.645
1.99
2.14
3
0.36
0.4527
0.063
67
Fri Sep 19 2025
Strike
Z 79.000
Z 80.000
Z 81.000
Z 82.000
Z 82.500
Z 83.000
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
Z 79.000
1.5
+0.595
1.34
1.45
7
0.38
-0.3128
0.053
158
Z 80.000
1.75
+0.645
1.68
1.78
166
0.37
-0.3671
0.0576
507
Z 81.000
2.08
+0.705
2.06
2.13
22
0.36
-0.4261
0.0611
479
Z 82.000
2.69
+0.985
2.51
2.66
50
0.36
-0.4883
0.0633
388
Z 82.500
3.17
+1.295
2.75
2.86
6
0.36
-0.52
0.0637
298
Z 83.000
3.35
+1.315
3
3.15
6
0.36
-0.5519
0.0637
68
Calls
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
Z 79.000
0
+0
4.6
5.1
0
0.37
0.674
0.0461
0
Z 80.000
7.1
+0
3.7
4.55
0
0.36
0.6269
0.0492
16
Z 81.000
7.9
+0
3.35
3.85
0
0.36
0.5767
0.0517
1
Z 82.000
5.7
+0
2.77
3.15
0
0.35
0.5242
0.0533
2
Z 83.000
4.38
+0
2.28
3.2
0
0.38
0.4707
0.0538
5
Z 84.000
3.3
+0
1.93
2.35
0
0.35
0.4175
0.0533
25
Fri Sep 26 2025
Strike
Z 79.000
Z 80.000
Z 81.000
Z 82.000
Z 83.000
Z 84.000
Puts
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
Z 79.000
3.73
+0
1.68
1.92
0
0.38
-0.3293
0.0466
2
Z 80.000
1.25
+0
2.02
2.26
0
0.37
-0.377
0.0498
24
Z 81.000
1.2
+0
2.41
2.68
0
0.37
-0.428
0.0524
2
Z 82.000
1.9
+0
2.87
3.15
0
0.36
-0.4813
0.0541
3
Z 83.000
3.8
+1.36
3.35
3.65
1
0.35
-0.5358
0.0548
6
Z 84.000
2.81
+0
3.9
4.1
0
0.34
-0.5901
0.0544
2
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.