Options Chain for ZIFF DAVIS INC COM (ZD) - $41.48 as of 3/3/2026 8:51:34 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 | 24.40 | 28.60 | 26.50 | % | 1.77 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:01 PM EST | |||
| 17.50 | 22.50 | 25.80 | 24.15 | 20.20 | 0.00 | 0.00% | 1.38 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 3/3/2026 4:00:01 PM EST |
| 20.00 | 19.40 | 23.60 | 21.50 | 22.45 | +6.85 | +43.91% | 1.07 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 22.50 | 16.90 | 21.10 | 19.00 | % | 0.84 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:01 PM EST | |||
| 25.00 | 16.10 | 17.80 | 16.95 | 16.44 | +14.04 | +585.00% | 0.68 | 753 | 748 | 0.00 | 1.00 | 0.00 | -0.01 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 30.00 | 11.10 | 13.30 | 12.20 | 12.00 | +11.45 | +2,081.82% | 0.41 | 3 | 73 | 1.75 | 0.97 | 0.01 | -0.05 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 35.00 | 6.80 | 8.10 | 7.45 | 8.30 | +7.92 | +2,084.22% | 0.21 | 89 | 128 | 1.05 | 0.87 | 0.03 | -0.09 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 40.00 | 3.00 | 5.00 | 4.00 | 5.50 | +5.42 | +6,775.00% | 0.10 | 27 | 17 | 0.79 | 0.65 | 0.05 | -0.11 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 45.00 | 1.00 | 1.75 | 1.38 | 1.43 | +1.38 | +2,760.00% | 0.03 | 527 | 32 | 0.73 | 0.40 | 0.05 | -0.10 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 50.00 | 0.45 | 0.70 | 0.58 | 0.55 | +0.14 | +34.15% | 0.01 | 333 | 149 | 0.76 | 0.19 | 0.04 | -0.07 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 55.00 | 0.20 | 0.45 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 350 | 85 | 0.87 | 0.08 | 0.02 | -0.04 | 3/3/2026 | 3/3/2026 4:00:01 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 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 10 | 22 | 2.16 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.86 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/3/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.21 | -95.46% | 0.00 | 10 | 42 | 1.60 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.31 | -93.94% | 0.00 | 15 | 58 | 1.37 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.55 | -91.67% | 0.00 | 114 | 116 | 1.16 | 0.00 | 0.00 | -0.01 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 30.00 | 0.10 | 0.15 | 0.13 | 0.15 | -3.25 | -95.59% | 0.00 | 331 | 84 | 0.93 | -0.03 | 0.01 | -0.05 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 35.00 | 0.50 | 0.70 | 0.60 | 0.65 | -3.24 | -83.29% | 0.02 | 819 | 84 | 0.86 | -0.13 | 0.03 | -0.09 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 40.00 | 1.70 | 2.30 | 2.00 | 2.10 | -5.75 | -73.25% | 0.05 | 1,476 | 2 | 0.87 | -0.35 | 0.05 | -0.11 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 45.00 | 3.60 | 6.00 | 4.80 | 5.00 | -3.50 | -41.18% | 0.11 | 218 | 0 | 0.91 | -0.60 | 0.05 | -0.10 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 50.00 | 7.40 | 9.70 | 8.55 | 8.55 | % | 0.17 | 36 | 0 | 1.22 | -0.81 | 0.04 | -0.07 | 3/3/2026 | 3/3/2026 4:00:01 PM EST | |
| 55.00 | 11.80 | 14.50 | 13.15 | % | 0.24 | 0 | 0 | 1.46 | -0.92 | 0.02 | -0.04 | 3/3/2026 4:00:01 PM EST |