Options Chain for ZIFF DAVIS INC COM (ZD) - $54.28 as of 11/5/2026 9:25:31 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 | 22.30 | 26.50 | 24.40 | % | 0.81 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 35.00 | 17.30 | 21.50 | 19.40 | % | 0.55 | 0 | 0 | 2.42 | 0.99 | 0.00 | -0.02 | 11/5/2026 3:59:57 PM EST | |||
| 40.00 | 12.40 | 16.60 | 14.50 | % | 0.36 | 0 | 0 | 1.92 | 0.96 | 0.01 | -0.04 | 11/5/2026 3:59:57 PM EST | |||
| 45.00 | 8.00 | 12.20 | 10.10 | % | 0.22 | 0 | 0 | 1.61 | 0.86 | 0.02 | -0.09 | 11/5/2026 3:59:57 PM EST | |||
| 50.00 | 3.90 | 8.50 | 6.20 | 6.00 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.43 | 0.71 | 0.03 | -0.12 | 10/30/2026 | 11/5/2026 3:59:57 PM EST |
| 55.00 | 1.45 | 5.50 | 3.48 | 4.74 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.85 | 0.51 | 0.04 | -0.13 | 11/4/2026 | 11/5/2026 3:59:57 PM EST |
| 60.00 | 0.60 | 2.40 | 1.50 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 501 | 0.85 | 0.31 | 0.04 | -0.11 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 3.80 | 1.90 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.67 | 0.17 | 0.03 | -0.08 | 10/19/2026 | 11/5/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 3.50 | 1.75 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 306 | 1.86 | 0.08 | 0.02 | -0.05 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 2.10 | 0.03 | 0.01 | -0.02 | 11/5/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 2.33 | 0.01 | 0.00 | -0.01 | 11/5/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 3.60 | 1.80 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.47 | 0.01 | 0.00 | 0.00 | 9/29/2026 | 11/5/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 3.60 | 1.80 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.63 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 11/5/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 3.40 | 1.70 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 3.65 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 3.40 | 1.70 | % | 0.05 | 0 | 0 | 2.95 | -0.01 | 0.00 | -0.02 | 11/5/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 2.75 | 1.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.13 | -0.04 | 0.01 | -0.04 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 45.00 | 0.50 | 0.70 | 0.60 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 4,775 | 0.85 | -0.14 | 0.02 | -0.09 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 50.00 | 0.25 | 3.70 | 1.98 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.86 | -0.29 | 0.03 | -0.12 | 10/30/2026 | 11/5/2026 3:59:57 PM EST |
| 55.00 | 2.00 | 6.00 | 4.00 | 3.40 | 0.00 | 0.00% | 0.07 | 0 | 48 | 0.84 | -0.49 | 0.04 | -0.13 | 10/30/2026 | 11/5/2026 3:59:57 PM EST |
| 60.00 | 4.90 | 9.40 | 7.15 | 6.05 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.36 | -0.69 | 0.04 | -0.11 | 9/18/2026 | 11/5/2026 3:59:57 PM EST |
| 65.00 | 9.20 | 13.40 | 11.30 | % | 0.17 | 0 | 0 | 1.44 | -0.83 | 0.03 | -0.08 | 11/5/2026 3:59:57 PM EST | |||
| 70.00 | 13.80 | 18.00 | 15.90 | % | 0.23 | 0 | 0 | 1.60 | -0.92 | 0.02 | -0.05 | 11/5/2026 3:59:57 PM EST | |||
| 75.00 | 18.70 | 22.90 | 20.80 | % | 0.28 | 0 | 0 | 1.80 | -0.97 | 0.01 | -0.02 | 11/5/2026 3:59:57 PM EST | |||
| 80.00 | 23.50 | 28.00 | 25.75 | % | 0.32 | 0 | 0 | 2.00 | -0.99 | 0.00 | -0.01 | 11/5/2026 3:59:57 PM EST | |||
| 85.00 | 28.50 | 33.00 | 30.75 | % | 0.36 | 0 | 0 | 2.18 | -0.99 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 90.00 | 33.50 | 38.00 | 35.75 | % | 0.40 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST |