Options Chain for ZIFF DAVIS INC COM (ZD) - $52.89 as of 7/8/2026 7:45:59 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 | 27.70 | 31.80 | 29.75 | % | 1.32 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 7/8/2026 4:00:03 PM EST | |||
| 25.00 | 25.20 | 29.30 | 27.25 | % | 1.09 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 7/8/2026 4:00:03 PM EST | |||
| 30.00 | 20.20 | 24.30 | 22.25 | % | 0.74 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 7/8/2026 4:00:03 PM EST | |||
| 35.00 | 15.20 | 19.30 | 17.25 | % | 0.49 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 7/8/2026 4:00:03 PM EST | |||
| 40.00 | 10.30 | 13.50 | 11.90 | 7.14 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/8/2026 4:00:03 PM EST |
| 45.00 | 5.30 | 8.50 | 6.90 | 6.43 | 0.00 | 0.00% | 0.15 | 0 | 439 | 1.60 | 0.95 | 0.02 | -0.03 | 6/29/2026 | 7/8/2026 4:00:03 PM EST |
| 50.00 | 0.70 | 4.90 | 2.80 | 3.20 | 0.00 | 0.00% | 0.06 | 0 | 1,026 | 1.12 | 0.69 | 0.07 | -0.10 | 6/29/2026 | 7/8/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 2.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.93 | 0.30 | 0.07 | -0.10 | 7/6/2026 | 7/8/2026 4:00:03 PM EST |
| 60.00 | 0.10 | 0.25 | 0.18 | 0.22 | -0.23 | -51.12% | 0.00 | 25 | 1,949 | 0.61 | 0.07 | 0.03 | -0.04 | 7/8/2026 | 7/8/2026 4:00:03 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 17 | 2.91 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/8/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 18 | 2.29 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 1.25 | 0.63 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.78 | -0.05 | 0.02 | -0.03 | 6/24/2026 | 7/8/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 2.70 | 1.35 | % | 0.03 | 0 | 0 | 1.18 | -0.31 | 0.07 | -0.10 | 7/8/2026 4:00:03 PM EST | |||
| 55.00 | 1.50 | 4.90 | 3.20 | % | 0.06 | 0 | 0 | 1.02 | -0.70 | 0.07 | -0.10 | 7/8/2026 4:00:03 PM EST | |||
| 60.00 | 6.80 | 9.90 | 8.35 | % | 0.14 | 0 | 0 | 1.49 | -0.93 | 0.03 | -0.04 | 7/8/2026 4:00:03 PM EST |