Options Chain for ZIFF DAVIS INC COM (ZD) - $46.60 as of 6/9/2026 7:02:44 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 | 29.30 | 33.30 | 31.30 | % | 2.09 | 0 | 0 | 7.18 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:32 PM EST | |||
| 17.50 | 26.80 | 30.80 | 28.80 | 26.93 | 0.00 | 0.00% | 1.65 | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:32 PM EST |
| 20.00 | 24.30 | 28.30 | 26.30 | % | 1.31 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:32 PM EST | |||
| 22.50 | 21.80 | 25.80 | 23.80 | % | 1.06 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:32 PM EST | |||
| 25.00 | 19.30 | 23.30 | 21.30 | % | 0.85 | 0 | 1 | 4.34 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:32 PM EST | |||
| 30.00 | 14.90 | 18.30 | 16.60 | 15.55 | 0.00 | 0.00% | 0.55 | 0 | 3 | 3.36 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:32 PM EST |
| 35.00 | 9.90 | 12.80 | 11.35 | 12.70 | 0.00 | 0.00% | 0.32 | 0 | 6 | 2.25 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:32 PM EST |
| 40.00 | 5.00 | 7.90 | 6.45 | 6.66 | 0.00 | 0.00% | 0.16 | 0 | 39 | 1.57 | 0.95 | 0.04 | -0.01 | 6/4/2026 | 6/9/2026 3:59:32 PM EST |
| 45.00 | 1.15 | 3.90 | 2.53 | 3.55 | 0.00 | 0.00% | 0.06 | 0 | 928 | 1.18 | 0.61 | 0.08 | -0.09 | 6/4/2026 | 6/9/2026 3:59:32 PM EST |
| 50.00 | 0.15 | 1.00 | 0.58 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1,012 | 0.56 | 0.23 | 0.06 | -0.07 | 6/4/2026 | 6/9/2026 3:59:32 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.34 | 0.05 | 0.02 | -0.03 | 6/5/2026 | 6/9/2026 3:59:32 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 127 | 1.00 | 0.01 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 32 | 1.76 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:32 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 24 | 2.37 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:32 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 | 0.25 | 0.13 | % | 0.01 | 0 | 33 | 4.05 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:32 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 35 | 6.19 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:32 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 59 | 5.45 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:32 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 79 | 4.81 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 6/9/2026 3:59:32 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 120 | 4.25 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:32 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 482 | 1.65 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:32 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 115 | 1.89 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:32 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 386 | 1.16 | -0.04 | 0.04 | -0.01 | 6/5/2026 | 6/9/2026 3:59:32 PM EST |
| 45.00 | 0.50 | 3.10 | 1.80 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 52 | 0.79 | -0.39 | 0.08 | -0.09 | 6/8/2026 | 6/9/2026 3:59:32 PM EST |
| 50.00 | 3.20 | 5.60 | 4.40 | 5.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.06 | -0.77 | 0.06 | -0.07 | 4/24/2026 | 6/9/2026 3:59:32 PM EST |
| 55.00 | 7.80 | 10.20 | 9.00 | % | 0.16 | 0 | 0 | 1.35 | -0.95 | 0.02 | -0.03 | 6/9/2026 3:59:32 PM EST | |||
| 60.00 | 11.70 | 15.80 | 13.75 | % | 0.23 | 0 | 0 | 1.98 | -0.99 | 0.00 | 0.00 | 6/9/2026 3:59:32 PM EST | |||
| 65.00 | 17.70 | 20.10 | 18.90 | % | 0.29 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:32 PM EST | |||
| 70.00 | 22.30 | 25.80 | 24.05 | % | 0.34 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:32 PM EST |