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)

2025-06-06 15:59:59 ET (Delayed)
Bid: 
70.3
Ask: 
70.73
Vol: 
1,089,524
Last: 
70.4
Change: 
+0.49 (+0.6971%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
Z 68.000
2.96
+0.195
1.27
2.9
1
0
0.7678
0.0914
41
Z 69.000
2.31
+0.315
1.85
2.17
3
0.32
0.6687
0.1119
89
Z 70.000
1.6
+0.145
1.23
1.53
46
0.31
0.5505
0.1251
206
Z 71.000
1
-0.025
0.9
0.98
42
0.32
0.4241
0.1259
42
Z 72.000
0.66
-0.015
0.41
0.66
11
0.3
0.3045
0.1135
36
Z 73.000
0.39
-0.05
0.31
0.41
4
0.32
0.2045
0.092
23
Fri Jun 13 2025
Strike
Z 68.000
Z 69.000
Z 70.000
Z 71.000
Z 72.000
Z 73.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
Z 68.000
0.42
-0.405
0.37
0.48
9
0.33
-0.2332
0.092
35
Z 69.000
0.67
-0.525
0.49
1.16
26
0.36
-0.333
0.1127
112
Z 70.000
1.06
-0.57
0.99
1.12
143
0.31
-0.4521
0.1261
47
Z 71.000
1.53
-0.675
1.52
1.68
17
0.31
-0.5796
0.127
54
Z 72.000
1.86
+0
1.43
2.3
0
0.18
-0.7004
0.1146
28
Z 73.000
3.15
+0
2.13
4.5
0
0.41
-0.8013
0.0929
24
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
Z 68.000
3.35
+0.2
3.2
3.35
4
0.33
0.7125
0.0728
201
Z 69.000
2.4
-0.125
1.45
2.7
1
0.23
0.6364
0.0821
71
Z 70.000
1.81
-0.145
1.52
2.17
6
0.3
0.5516
0.0882
1385
Z 71.000
1.58
+0.08
1.29
1.58
5
0.31
0.4624
0.0899
56
Z 72.000
1.16
+0.04
0.96
1.14
22
0.31
0.3745
0.0866
236
Z 72.500
0.93
-0.015
0.59
0.97
4
0.29
0.3329
0.0832
743
Fri Jun 20 2025
Strike
Z 68.000
Z 69.000
Z 70.000
Z 71.000
Z 72.000
Z 72.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
Z 68.000
1.2
+0
0
0.95
0
0.25
-0.2907
0.0736
282
Z 69.000
1.63
+0
0
1.26
0
0.22
-0.3677
0.0831
67
Z 70.000
1.51
-0.585
1.51
1.68
3
0.33
-0.4538
0.0894
1243
Z 71.000
2.44
+0
1.47
2.54
0
0.31
-0.5444
0.0914
5
Z 72.000
2.31
+0
1.18
2.72
0
0.16
-0.634
0.0883
2
Z 72.500
3.1
-0.475
2.14
3.1
11
0.23
-0.6766
0.0851
515
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
Z 68.000
3.55
-0.125
2.54
3.9
1
0.26
0.6823
0.0614
19
Z 69.000
2.36
+0
1.58
3.5
0
0.26
0.6188
0.067
9
Z 70.000
2.55
+0.125
1.25
2.68
6
0.26
0.55
0.0709
31
Z 71.000
1.99
+0
1.64
2.34
0
0.33
0.4783
0.0724
19
Z 72.000
1.3
-0.21
0.81
2.42
6
0.34
0.4068
0.0712
11
Z 73.000
1.15
+0.01
1.09
1.23
9
0.32
0.3384
0.0676
15
Fri Jun 27 2025
Strike
Z 68.000
Z 69.000
Z 70.000
Z 71.000
Z 72.000
Z 73.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
Z 68.000
3.55
+0
0
1.97
0
0.3
-0.3208
0.0621
11
Z 69.000
1.86
-0.16
0.82
2.39
3
0.34
-0.3851
0.0679
10
Z 70.000
2.34
-0.125
1.37
2.52
2
0.32
-0.4549
0.0719
76
Z 71.000
2.6
-0.38
1.09
2.63
1
0.23
-0.5277
0.0735
10
Z 72.000
3.16
-0.39
2.63
3.4
1
0.31
-0.6006
0.0726
0
Z 73.000
0
+0
1.87
3.85
0
0.16
-0.6705
0.0692
0
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.