Options Chain for ZIFF DAVIS INC COM (ZD) - $44.30 as of 4/10/2026 4:01:46 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 | 30.30 | 34.20 | 32.25 | % | 2.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 17.50 | 27.80 | 31.10 | 29.45 | % | 1.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 20.00 | 25.50 | 29.20 | 27.35 | % | 1.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 22.50 | 22.70 | 26.70 | 24.70 | % | 1.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 25.00 | 20.20 | 23.60 | 21.90 | % | 0.88 | 0 | 3 | 8.70 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 30.00 | 15.40 | 19.20 | 17.30 | % | 0.58 | 0 | 0 | 7.68 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 35.00 | 10.30 | 13.30 | 11.80 | % | 0.34 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 40.00 | 5.40 | 7.90 | 6.65 | 6.25 | % | 0.17 | 1 | 9 | 2.81 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:04 PM EST | |
| 45.00 | 1.00 | 3.40 | 2.20 | 2.02 | +1.17 | +137.65% | 0.05 | 1 | 44 | 1.82 | 0.79 | 0.14 | -0.12 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.05 | -25.00% | 0.00 | 2 | 43 | 1.01 | 0.10 | 0.07 | -0.10 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.18 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 25 | 2.14 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 12 | 2.65 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.72 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 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 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 118 | 7.08 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 198 | 3.65 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.14 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:04 PM EST |
| 45.00 | 0.05 | 0.95 | 0.50 | 0.24 | -0.58 | -70.74% | 0.01 | 1 | 22 | 0.79 | -0.21 | 0.14 | -0.12 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 50.00 | 1.60 | 4.90 | 3.25 | % | 0.07 | 0 | 0 | 2.04 | -0.90 | 0.07 | -0.10 | 4/15/2026 4:00:04 PM EST | |||
| 55.00 | 6.60 | 9.70 | 8.15 | % | 0.15 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 60.00 | 11.10 | 14.70 | 12.90 | % | 0.21 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 65.00 | 15.70 | 19.70 | 17.70 | % | 0.27 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 70.00 | 20.70 | 24.70 | 22.70 | % | 0.32 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST |