Options Chain for ZIFF DAVIS INC COM (ZD) - $31.72 as of 5/5/2025 9:36:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.00 | 13.80 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 22.50 | 7.50 | 11.50 | % | 0 | 0 | 2.90 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 25.00 | 5.10 | 9.00 | % | 0 | 0 | 2.52 | 0.96 | 0.02 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 30.00 | 2.50 | 3.00 | 3.17 | +1.27 | +66.85% | 1 | 30 | 0.82 | 0.69 | 0.08 | -0.08 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 35.00 | 0.25 | 0.70 | 0.52 | 0.00 | 0.00% | 0 | 40 | 0.68 | 0.23 | 0.08 | -0.06 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.90 | 0.25 | % | 1 | 0 | 1.32 | 0.03 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 45.00 | 0.00 | 0.95 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.90 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.70 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.90 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.10 | 0.10 | 0.00 | 0.00% | 0 | 30 | 2.68 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 1.15 | 0.55 | 0.00 | 0.00% | 0 | 6 | 2.18 | -0.01 | 0.00 | -0.01 | 4/10/2025 | 5/5/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 1.25 | 0.90 | 0.00 | 0.00% | 0 | 1 | 1.95 | -0.04 | 0.02 | -0.03 | 4/11/2025 | 5/5/2025 3:59:56 PM EST |
| 30.00 | 0.55 | 1.05 | 1.00 | -0.10 | -9.10% | 2 | 38 | 0.72 | -0.31 | 0.08 | -0.08 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 35.00 | 2.10 | 5.60 | % | 0 | 0 | 1.69 | -0.77 | 0.08 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 40.00 | 6.50 | 10.10 | % | 0 | 0 | 2.08 | -0.97 | 0.02 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 45.00 | 11.50 | 15.10 | 13.70 | % | 20 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 50.00 | 16.50 | 20.10 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 55.00 | 21.50 | 25.10 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 60.00 | 26.50 | 30.10 | % | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |