Options Chain for ZIFF DAVIS INC COM (ZD) - $56.69 as of 10/1/2026 7:27:15 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 | 23.30 | 26.90 | 25.10 | % | 0.84 | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 10/1/2026 4:00:02 PM EST | |||
| 35.00 | 18.30 | 21.90 | 20.10 | % | 0.57 | 0 | 0 | 1.33 | 0.98 | 0.00 | -0.01 | 10/1/2026 4:00:02 PM EST | |||
| 40.00 | 13.60 | 16.50 | 15.05 | % | 0.38 | 0 | 0 | 0.95 | 0.94 | 0.01 | -0.02 | 10/1/2026 4:00:02 PM EST | |||
| 45.00 | 9.10 | 12.50 | 10.80 | % | 0.24 | 0 | 0 | 0.87 | 0.86 | 0.02 | -0.03 | 10/1/2026 4:00:02 PM EST | |||
| 50.00 | 5.00 | 9.10 | 7.05 | % | 0.14 | 0 | 0 | 0.50 | 0.72 | 0.03 | -0.04 | 10/1/2026 4:00:02 PM EST | |||
| 55.00 | 2.40 | 5.80 | 4.10 | % | 0.07 | 0 | 0 | 0.52 | 0.53 | 0.04 | -0.04 | 10/1/2026 4:00:02 PM EST | |||
| 60.00 | 0.80 | 4.50 | 2.65 | % | 0.04 | 0 | 0 | 0.55 | 0.35 | 0.04 | -0.04 | 10/1/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 0.81 | 0.21 | 0.03 | -0.03 | 10/1/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 0.89 | 0.12 | 0.02 | -0.02 | 10/1/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 1.00 | 0.06 | 0.01 | -0.01 | 10/1/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 1.08 | 0.03 | 0.01 | -0.01 | 10/1/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.02 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.70 | 0.01 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 4:00:02 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 10/1/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.74 | -0.02 | 0.00 | -0.01 | 10/1/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | -0.06 | 0.01 | -0.02 | 9/22/2026 | 10/1/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 1.25 | 0.63 | 0.72 | % | 0.01 | 1 | 0 | 0.63 | -0.14 | 0.02 | -0.03 | 10/1/2026 | 10/1/2026 4:00:02 PM EST | |
| 50.00 | 0.05 | 4.00 | 2.03 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.47 | -0.28 | 0.03 | -0.04 | 9/30/2026 | 10/1/2026 4:00:02 PM EST |
| 55.00 | 2.95 | 5.90 | 4.43 | % | 0.08 | 0 | 0 | 0.54 | -0.47 | 0.04 | -0.04 | 10/1/2026 4:00:02 PM EST | |||
| 60.00 | 5.30 | 9.40 | 7.35 | 6.05 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.78 | -0.65 | 0.04 | -0.04 | 9/18/2026 | 10/1/2026 4:00:02 PM EST |
| 65.00 | 9.20 | 12.80 | 11.00 | % | 0.17 | 0 | 0 | 0.75 | -0.79 | 0.03 | -0.03 | 10/1/2026 4:00:02 PM EST | |||
| 70.00 | 13.70 | 17.60 | 15.65 | % | 0.22 | 0 | 0 | 0.87 | -0.88 | 0.02 | -0.02 | 10/1/2026 4:00:02 PM EST | |||
| 75.00 | 18.60 | 22.50 | 20.55 | % | 0.27 | 0 | 0 | 0.98 | -0.94 | 0.01 | -0.01 | 10/1/2026 4:00:02 PM EST | |||
| 80.00 | 23.60 | 27.10 | 25.35 | % | 0.32 | 0 | 0 | 1.03 | -0.97 | 0.01 | -0.01 | 10/1/2026 4:00:02 PM EST | |||
| 85.00 | 28.60 | 32.10 | 30.35 | % | 0.36 | 0 | 0 | 1.12 | -0.98 | 0.00 | 0.00 | 10/1/2026 4:00:02 PM EST | |||
| 90.00 | 33.60 | 37.10 | 35.35 | % | 0.39 | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 10/1/2026 4:00:02 PM EST |