Options Chain for ZIFF DAVIS INC COM (ZD) - $57.58 as of 10/13/2026 10:16:42 AM 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 | 41.20 | 44.80 | 43.00 | % | 2.87 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 10/12/2026 3:59:52 PM EST | |||
| 17.50 | 38.00 | 42.20 | 40.10 | % | 2.29 | 0 | 29 | 2.44 | 1.00 | 0.00 | 0.00 | 10/12/2026 3:59:52 PM EST | |||
| 20.00 | 35.60 | 39.80 | 37.70 | % | 1.89 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 10/12/2026 3:59:52 PM EST | |||
| 22.50 | 33.00 | 37.10 | 35.05 | % | 1.56 | 0 | 10 | 1.93 | 1.00 | 0.00 | 0.00 | 10/12/2026 3:59:52 PM EST | |||
| 25.00 | 30.90 | 34.80 | 32.85 | % | 1.31 | 0 | 94 | 1.80 | 1.00 | 0.00 | 0.00 | 10/12/2026 3:59:52 PM EST | |||
| 30.00 | 25.60 | 29.80 | 27.70 | 27.60 | 0.00 | 0.00% | 0.92 | 0 | 13 | 1.46 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/12/2026 3:59:52 PM EST |
| 35.00 | 20.80 | 24.80 | 22.80 | 21.66 | 0.00 | 0.00% | 0.65 | 0 | 6 | 1.18 | 0.99 | 0.00 | -0.01 | 8/4/2026 | 10/12/2026 3:59:52 PM EST |
| 40.00 | 15.70 | 19.80 | 17.75 | 18.03 | 0.00 | 0.00% | 0.44 | 0 | 29 | 0.94 | 0.97 | 0.01 | -0.01 | 8/7/2026 | 10/12/2026 3:59:52 PM EST |
| 45.00 | 11.20 | 15.40 | 13.30 | 12.65 | 0.00 | 0.00% | 0.30 | 0 | 365 | 0.81 | 0.90 | 0.01 | -0.02 | 9/11/2026 | 10/12/2026 3:59:52 PM EST |
| 50.00 | 7.70 | 11.70 | 9.70 | 9.23 | 0.00 | 0.00% | 0.19 | 0 | 83 | 0.77 | 0.79 | 0.02 | -0.03 | 9/8/2026 | 10/12/2026 3:59:52 PM EST |
| 55.00 | 5.00 | 8.60 | 6.80 | 5.00 | 0.00 | 0.00% | 0.12 | 0 | 725 | 0.53 | 0.64 | 0.03 | -0.04 | 10/1/2026 | 10/12/2026 3:59:52 PM EST |
| 60.00 | 1.80 | 5.80 | 3.80 | 4.10 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.46 | 0.48 | 0.03 | -0.04 | 9/30/2026 | 10/12/2026 3:59:52 PM EST |
| 65.00 | 0.60 | 4.20 | 2.40 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 355 | 0.47 | 0.33 | 0.03 | -0.03 | 9/25/2026 | 10/12/2026 3:59:52 PM EST |
| 70.00 | 0.90 | 1.65 | 1.28 | 1.25 | +0.05 | +4.17% | 0.02 | 940 | 121 | 0.47 | 0.19 | 0.02 | -0.02 | 10/12/2026 | 10/12/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 3.00 | 1.50 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.80 | 0.12 | 0.02 | -0.02 | 10/9/2026 | 10/12/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.80 | 0.06 | 0.01 | -0.01 | 10/7/2026 | 10/12/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.61 | 0.02 | 0.01 | 0.00 | 10/12/2026 3:59:52 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 | 2.00 | 1.00 | 0.13 | 0.00 | 0.00% | 0.07 | 0 | 41 | 2.79 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 10/12/2026 3:59:52 PM EST |
| 17.50 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 196 | 2.14 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 10/12/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 316 | 1.78 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/12/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.71 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/12/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 1.40 | 0.70 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 27 | 1.63 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/12/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 2.00 | 1.00 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 66 | 1.49 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/12/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 28 | 1.25 | -0.01 | 0.00 | -0.01 | 6/23/2026 | 10/12/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.00 | -0.03 | 0.01 | -0.01 | 7/29/2026 | 10/12/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 2.65 | 1.33 | 2.13 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.86 | -0.10 | 0.01 | -0.02 | 8/31/2026 | 10/12/2026 3:59:52 PM EST |
| 50.00 | 0.25 | 3.70 | 1.98 | 2.17 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.51 | -0.21 | 0.02 | -0.03 | 9/15/2026 | 10/12/2026 3:59:52 PM EST |
| 55.00 | 1.55 | 5.80 | 3.68 | 5.70 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.53 | -0.36 | 0.03 | -0.04 | 9/10/2026 | 10/12/2026 3:59:52 PM EST |
| 60.00 | 3.70 | 8.00 | 5.85 | % | 0.10 | 0 | 0 | 0.48 | -0.52 | 0.03 | -0.04 | 10/12/2026 3:59:52 PM EST | |||
| 65.00 | 8.20 | 10.70 | 9.45 | % | 0.15 | 0 | 0 | 0.51 | -0.67 | 0.03 | -0.03 | 10/12/2026 3:59:52 PM EST | |||
| 70.00 | 11.60 | 14.50 | 13.05 | % | 0.19 | 0 | 0 | 0.64 | -0.81 | 0.02 | -0.02 | 10/12/2026 3:59:52 PM EST | |||
| 75.00 | 16.40 | 19.30 | 17.85 | % | 0.24 | 0 | 0 | 0.74 | -0.88 | 0.02 | -0.02 | 10/12/2026 3:59:52 PM EST | |||
| 80.00 | 20.50 | 24.70 | 22.60 | % | 0.28 | 0 | 0 | 0.89 | -0.94 | 0.01 | -0.01 | 10/12/2026 3:59:52 PM EST | |||
| 85.00 | 25.60 | 29.70 | 27.65 | % | 0.33 | 0 | 0 | 0.98 | -0.98 | 0.01 | 0.00 | 10/12/2026 3:59:52 PM EST |