Options Chain for ZIFF DAVIS INC COM (ZD) - $52.43 as of 7/6/2026 12:07:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 25.40 | 29.40 | 27.40 | % | 1.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 30.00 | 20.50 | 24.60 | 22.55 | % | 0.75 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 35.00 | 15.50 | 19.50 | 17.50 | % | 0.50 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.01 | 7/2/2026 3:59:54 PM EST | |||
| 40.00 | 11.40 | 14.70 | 13.05 | % | 0.33 | 0 | 0 | 0.99 | 0.94 | 0.01 | -0.02 | 7/2/2026 3:59:54 PM EST | |||
| 45.00 | 6.60 | 10.40 | 8.50 | % | 0.19 | 0 | 0 | 0.82 | 0.82 | 0.03 | -0.03 | 7/2/2026 3:59:54 PM EST | |||
| 50.00 | 3.50 | 7.10 | 5.30 | 5.85 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.51 | 0.64 | 0.04 | -0.04 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 55.00 | 1.45 | 4.30 | 2.88 | 2.75 | -0.61 | -18.16% | 0.05 | 1 | 5 | 0.50 | 0.44 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 2.90 | 1.45 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.71 | 0.27 | 0.03 | -0.03 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 3.00 | 1.50 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.89 | 0.14 | 0.02 | -0.02 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.85 | 0.43 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.65 | 0.07 | 0.01 | -0.01 | 6/25/2026 | 7/2/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 1.80 | 0.90 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 32 | 1.52 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.01 | 7/2/2026 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.55 | 0.28 | 0.52 | % | 0.01 | 1 | 0 | 0.61 | -0.06 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 3:59:54 PM EST | |
| 45.00 | 0.20 | 2.50 | 1.35 | 1.29 | % | 0.03 | 3 | 0 | 0.53 | -0.18 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 3:59:54 PM EST | |
| 50.00 | 1.05 | 4.10 | 2.58 | % | 0.05 | 0 | 0 | 0.49 | -0.36 | 0.04 | -0.04 | 7/2/2026 3:59:54 PM EST | |||
| 55.00 | 3.80 | 6.70 | 5.25 | % | 0.10 | 0 | 0 | 0.49 | -0.56 | 0.04 | -0.04 | 7/2/2026 3:59:54 PM EST | |||
| 60.00 | 7.30 | 10.70 | 9.00 | % | 0.15 | 0 | 0 | 0.77 | -0.73 | 0.03 | -0.03 | 7/2/2026 3:59:54 PM EST | |||
| 65.00 | 11.00 | 15.10 | 13.05 | % | 0.20 | 0 | 0 | 0.85 | -0.86 | 0.02 | -0.02 | 7/2/2026 3:59:54 PM EST | |||
| 70.00 | 15.80 | 19.90 | 17.85 | % | 0.26 | 0 | 0 | 0.96 | -0.93 | 0.01 | -0.01 | 7/2/2026 3:59:54 PM EST |