Options Chain for ZIFF DAVIS INC COM (ZD) - $33.15 as of 11/26/2025 9:08:28 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.40 | 20.20 | 18.30 | % | 1.22 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 17.50 | 13.80 | 17.90 | 15.85 | % | 0.91 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 20.00 | 11.30 | 15.50 | 13.40 | % | 0.67 | 0 | 0 | 1.88 | 0.99 | 0.01 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 22.50 | 9.00 | 13.10 | 11.05 | % | 0.49 | 0 | 0 | 1.60 | 0.96 | 0.01 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 25.00 | 7.30 | 9.70 | 8.50 | 5.25 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.06 | 0.90 | 0.02 | -0.01 | 11/20/2025 | 11/26/2025 3:59:57 PM EST |
| 30.00 | 4.20 | 4.70 | 4.45 | 4.10 | +0.40 | +10.82% | 0.15 | 1 | 27 | 0.56 | 0.70 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 35.00 | 0.55 | 3.50 | 2.03 | 2.83 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.56 | 0.44 | 0.05 | -0.03 | 10/30/2025 | 11/26/2025 3:59:57 PM EST |
| 40.00 | 0.25 | 0.65 | 0.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 197 | 0.46 | 0.24 | 0.04 | -0.02 | 11/12/2025 | 11/26/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.70 | 0.35 | 0.70 | 0.00 | 0.00% | 0.01 | 10 | 16 | 0.73 | 0.11 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.30 | 0.04 | 0.01 | -0.01 | 10/22/2025 | 11/26/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.05 | 0.02 | 0.01 | 0.00 | 10/28/2025 | 11/26/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 11/26/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 2.25 | 1.13 | 0.45 | 0.00 | 0.00% | 0.06 | 0 | 2 | 2.16 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/26/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 2.35 | 1.18 | 0.35 | 0.00 | 0.00% | 0.06 | 0 | 12 | 1.86 | -0.01 | 0.01 | 0.00 | 8/20/2025 | 11/26/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 2.45 | 1.23 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 39 | 1.59 | -0.04 | 0.01 | -0.01 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 2.60 | 1.30 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 22 | 1.36 | -0.10 | 0.02 | -0.01 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 30.00 | 0.70 | 3.20 | 1.95 | 2.50 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.69 | -0.30 | 0.04 | -0.03 | 11/17/2025 | 11/26/2025 3:59:57 PM EST |
| 35.00 | 1.80 | 4.90 | 3.35 | 5.50 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.78 | -0.56 | 0.05 | -0.03 | 11/14/2025 | 11/26/2025 3:59:57 PM EST |
| 40.00 | 6.00 | 8.70 | 7.35 | 5.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.83 | -0.76 | 0.04 | -0.02 | 9/11/2025 | 11/26/2025 3:59:57 PM EST |
| 45.00 | 9.80 | 14.00 | 11.90 | % | 0.26 | 0 | 0 | 1.13 | -0.89 | 0.02 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 50.00 | 14.70 | 18.70 | 16.70 | % | 0.33 | 0 | 0 | 1.24 | -0.96 | 0.01 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 55.00 | 19.70 | 23.70 | 21.70 | % | 0.39 | 0 | 0 | 1.40 | -0.98 | 0.01 | 0.00 | 11/26/2025 3:59:57 PM EST |