Options Chain for ZIFF DAVIS INC COM (ZD) - $56.59 as of 8/24/2026 7:11:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.10 | 28.10 | 26.10 | % | 0.87 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 35.00 | 19.30 | 23.20 | 21.25 | % | 0.61 | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 40.00 | 14.20 | 18.20 | 16.20 | % | 0.40 | 0 | 0 | 1.07 | 0.98 | 0.01 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 45.00 | 10.20 | 13.50 | 11.85 | % | 0.26 | 0 | 0 | 0.86 | 0.92 | 0.02 | -0.02 | 8/24/2026 4:00:03 PM EST | |||
| 50.00 | 5.70 | 9.80 | 7.75 | % | 0.15 | 0 | 0 | 0.78 | 0.80 | 0.03 | -0.03 | 8/24/2026 4:00:03 PM EST | |||
| 55.00 | 2.65 | 6.20 | 4.43 | % | 0.08 | 0 | 0 | 0.40 | 0.61 | 0.04 | -0.04 | 8/24/2026 4:00:03 PM EST | |||
| 60.00 | 1.00 | 3.90 | 2.45 | 2.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.42 | 0.42 | 0.04 | -0.04 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 0.65 | 0.25 | 0.03 | -0.03 | 8/24/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 1.75 | 0.88 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.68 | 0.14 | 0.02 | -0.02 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.70 | 0.07 | 0.01 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.82 | 0.03 | 0.01 | -0.01 | 8/24/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.85 | -0.02 | 0.01 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 0.81 | -0.08 | 0.02 | -0.02 | 8/24/2026 4:00:03 PM EST | |||
| 50.00 | 0.45 | 2.25 | 1.35 | 1.17 | -0.83 | -41.50% | 0.03 | 1 | 1 | 0.47 | -0.20 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 55.00 | 1.95 | 4.90 | 3.43 | 3.40 | % | 0.06 | 1 | 0 | 0.51 | -0.39 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 4:00:03 PM EST | |
| 60.00 | 4.30 | 8.00 | 6.15 | % | 0.10 | 0 | 0 | 0.67 | -0.58 | 0.04 | -0.04 | 8/24/2026 4:00:03 PM EST | |||
| 65.00 | 8.10 | 11.70 | 9.90 | % | 0.15 | 0 | 0 | 0.70 | -0.75 | 0.03 | -0.03 | 8/24/2026 4:00:03 PM EST | |||
| 70.00 | 12.60 | 15.90 | 14.25 | % | 0.20 | 0 | 0 | 0.73 | -0.86 | 0.02 | -0.02 | 8/24/2026 4:00:03 PM EST | |||
| 75.00 | 17.20 | 21.10 | 19.15 | % | 0.26 | 0 | 0 | 0.88 | -0.93 | 0.01 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 80.00 | 22.30 | 26.40 | 24.35 | % | 0.30 | 0 | 0 | 1.04 | -0.97 | 0.01 | -0.01 | 8/24/2026 4:00:03 PM EST |