Options Chain for ZIFF DAVIS INC COM (ZD) - $47.95 as of 6/4/2026 9:20:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 23.20 | 27.40 | 25.30 | % | 1.12 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 6/4/2026 3:59:56 PM EST | |||
| 25.00 | 20.70 | 24.90 | 22.80 | % | 0.91 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 6/4/2026 3:59:56 PM EST | |||
| 30.00 | 15.70 | 20.00 | 17.85 | % | 0.60 | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 6/4/2026 3:59:56 PM EST | |||
| 35.00 | 11.00 | 15.20 | 13.10 | % | 0.37 | 0 | 0 | 1.10 | 0.97 | 0.01 | -0.01 | 6/4/2026 3:59:56 PM EST | |||
| 40.00 | 6.50 | 10.30 | 8.40 | % | 0.21 | 0 | 0 | 0.86 | 0.87 | 0.02 | -0.03 | 6/4/2026 3:59:56 PM EST | |||
| 45.00 | 4.50 | 6.70 | 5.60 | 2.90 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.44 | 0.69 | 0.04 | -0.04 | 5/27/2026 | 6/4/2026 3:59:56 PM EST |
| 50.00 | 1.40 | 3.10 | 2.25 | 2.93 | +1.43 | +95.34% | 0.04 | 33 | 5 | 0.58 | 0.46 | 0.05 | -0.04 | 6/4/2026 | 6/4/2026 3:59:56 PM EST |
| 55.00 | 1.20 | 3.70 | 2.45 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.72 | 0.26 | 0.04 | -0.04 | 6/2/2026 | 6/4/2026 3:59:56 PM EST |
| 60.00 | 0.80 | 0.85 | 0.83 | 0.80 | +0.60 | +300.00% | 0.01 | 5,714 | 22 | 0.60 | 0.13 | 0.02 | -0.02 | 6/4/2026 | 6/4/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.01 | 6/4/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.25 | -0.03 | 0.01 | -0.01 | 6/3/2026 | 6/4/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 2.25 | 1.13 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.91 | -0.13 | 0.02 | -0.03 | 6/3/2026 | 6/4/2026 3:59:56 PM EST |
| 45.00 | 0.20 | 3.60 | 1.90 | 2.95 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.50 | -0.31 | 0.04 | -0.04 | 5/27/2026 | 6/4/2026 3:59:56 PM EST |
| 50.00 | 2.75 | 6.80 | 4.78 | % | 0.10 | 0 | 0 | 0.57 | -0.54 | 0.05 | -0.04 | 6/4/2026 3:59:56 PM EST | |||
| 55.00 | 6.60 | 10.50 | 8.55 | % | 0.16 | 0 | 0 | 0.87 | -0.74 | 0.04 | -0.04 | 6/4/2026 3:59:56 PM EST | |||
| 60.00 | 11.60 | 14.40 | 13.00 | % | 0.22 | 0 | 0 | 1.07 | -0.87 | 0.02 | -0.02 | 6/4/2026 3:59:56 PM EST |