Options Chain for ZIFF DAVIS INC COM (ZD) - $51.60 as of 7/27/2026 6:52:11 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 | 35.60 | 39.50 | 37.55 | % | 2.50 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 17.50 | 33.20 | 37.00 | 35.10 | % | 2.01 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 20.00 | 31.20 | 34.60 | 32.90 | % | 1.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 22.50 | 28.40 | 32.10 | 30.25 | % | 1.34 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 25.00 | 26.30 | 29.60 | 27.95 | % | 1.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 30.00 | 20.80 | 24.70 | 22.75 | 13.00 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.59 | 0.99 | 0.00 | -0.01 | 5/19/2026 | 7/27/2026 3:59:54 PM EST |
| 35.00 | 16.10 | 19.80 | 17.95 | 12.42 | 0.00 | 0.00% | 0.51 | 0 | 9 | 1.27 | 0.96 | 0.01 | -0.02 | 5/5/2026 | 7/27/2026 3:59:54 PM EST |
| 40.00 | 11.20 | 15.20 | 13.20 | 13.55 | 0.00 | 0.00% | 0.33 | 0 | 66 | 1.00 | 0.90 | 0.01 | -0.03 | 7/2/2026 | 7/27/2026 3:59:54 PM EST |
| 45.00 | 7.80 | 11.10 | 9.45 | 5.41 | 0.00 | 0.00% | 0.21 | 0 | 50 | 0.89 | 0.80 | 0.02 | -0.04 | 6/3/2026 | 7/27/2026 3:59:54 PM EST |
| 50.00 | 4.70 | 8.20 | 6.45 | 6.50 | 0.00 | 0.00% | 0.13 | 0 | 78 | 0.60 | 0.65 | 0.03 | -0.05 | 7/7/2026 | 7/27/2026 3:59:54 PM EST |
| 55.00 | 2.20 | 5.70 | 3.95 | 4.30 | 0.00 | 0.00% | 0.07 | 0 | 41 | 0.58 | 0.49 | 0.03 | -0.05 | 7/15/2026 | 7/27/2026 3:59:54 PM EST |
| 60.00 | 0.60 | 4.10 | 2.35 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 87 | 0.57 | 0.34 | 0.03 | -0.05 | 5/22/2026 | 7/27/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 3.30 | 1.65 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.89 | 0.22 | 0.03 | -0.04 | 5/7/2026 | 7/27/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 2.65 | 1.33 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.93 | 0.14 | 0.02 | -0.03 | 6/18/2026 | 7/27/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 1.01 | 0.08 | 0.01 | -0.02 | 7/27/2026 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.30 | 0.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.64 | 0.04 | 0.01 | -0.01 | 7/20/2026 | 7/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 8 | 3.11 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 15 | 2.76 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 14 | 2.46 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 106 | 2.20 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/27/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 112 | 1.98 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/27/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.62 | -0.01 | 0.00 | -0.01 | 6/30/2026 | 7/27/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.10 | -33.34% | 0.00 | 2 | 4 | 0.65 | -0.04 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.73 | -0.10 | 0.01 | -0.03 | 6/12/2026 | 7/27/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 3.40 | 1.70 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.91 | -0.20 | 0.02 | -0.04 | 4/15/2026 | 7/27/2026 3:59:54 PM EST |
| 50.00 | 1.85 | 4.90 | 3.38 | 7.90 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.62 | -0.35 | 0.03 | -0.05 | 4/30/2026 | 7/27/2026 3:59:54 PM EST |
| 55.00 | 4.20 | 8.00 | 6.10 | % | 0.11 | 0 | 0 | 0.63 | -0.51 | 0.03 | -0.05 | 7/27/2026 3:59:54 PM EST | |||
| 60.00 | 7.00 | 11.20 | 9.10 | % | 0.15 | 0 | 0 | 0.85 | -0.66 | 0.03 | -0.05 | 7/27/2026 3:59:54 PM EST | |||
| 65.00 | 11.10 | 15.00 | 13.05 | % | 0.20 | 0 | 0 | 0.86 | -0.78 | 0.03 | -0.04 | 7/27/2026 3:59:54 PM EST | |||
| 70.00 | 16.00 | 19.50 | 17.75 | % | 0.25 | 0 | 0 | 0.93 | -0.86 | 0.02 | -0.03 | 7/27/2026 3:59:54 PM EST | |||
| 75.00 | 20.60 | 24.30 | 22.45 | % | 0.30 | 0 | 0 | 1.02 | -0.92 | 0.01 | -0.02 | 7/27/2026 3:59:54 PM EST | |||
| 80.00 | 25.60 | 28.90 | 27.25 | % | 0.34 | 0 | 0 | 1.05 | -0.96 | 0.01 | -0.01 | 7/27/2026 3:59:54 PM EST |