Options Chain for ZIFF DAVIS INC COM (ZD) - $34.45 as of 8/13/2025 6:55:16 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 | 20.80 | 22.40 | 21.60 | % | 1.44 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 17.50 | 17.50 | 19.80 | 18.65 | % | 1.07 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 20.00 | 15.70 | 17.30 | 16.50 | % | 0.82 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 22.50 | 12.60 | 16.00 | 14.30 | % | 0.64 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 25.00 | 10.70 | 12.10 | 11.40 | % | 0.46 | 0 | 0 | 0.92 | 0.99 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 30.00 | 6.80 | 7.20 | 7.00 | 5.41 | 0.00 | 0.00% | 0.23 | 0 | 356 | 0.53 | 0.91 | 0.03 | -0.01 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 35.00 | 2.95 | 3.80 | 3.38 | 2.65 | +0.25 | +10.42% | 0.10 | 11 | 213 | 0.54 | 0.65 | 0.07 | -0.03 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 40.00 | 0.85 | 1.25 | 1.05 | 0.70 | +0.20 | +40.00% | 0.03 | 2 | 664 | 0.48 | 0.30 | 0.07 | -0.03 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | 0.09 | 0.03 | -0.01 | 8/11/2025 | 8/13/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | 0.02 | 0.01 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 8/13/2025 3:59:55 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/13/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.34 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 8/13/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 48 | 1.12 | -0.01 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.40 | -0.10 | -20.00% | 0.01 | 11 | 106 | 0.62 | -0.09 | 0.03 | -0.01 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 35.00 | 1.10 | 1.50 | 1.30 | 1.58 | -0.42 | -21.00% | 0.04 | 50 | 190 | 0.45 | -0.35 | 0.07 | -0.03 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 40.00 | 4.10 | 4.50 | 4.30 | 4.53 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.46 | -0.70 | 0.07 | -0.03 | 8/8/2025 | 8/13/2025 3:59:55 PM EST |
| 45.00 | 8.10 | 9.80 | 8.95 | % | 0.20 | 0 | 0 | 0.89 | -0.91 | 0.03 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 50.00 | 12.80 | 15.60 | 14.20 | % | 0.28 | 0 | 0 | 1.32 | -0.98 | 0.01 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 55.00 | 17.70 | 20.60 | 19.15 | % | 0.35 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 60.00 | 22.70 | 24.20 | 23.45 | % | 0.39 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 65.00 | 26.50 | 30.60 | 28.55 | % | 0.44 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 70.00 | 31.50 | 35.60 | 33.55 | % | 0.48 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 75.00 | 36.50 | 40.60 | 38.55 | % | 0.51 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST |