Options Chain for ZIFF DAVIS INC COM (ZD) - $55.91 as of 10/9/2026 7:58:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.50 | 28.70 | 26.60 | % | 0.89 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 35.00 | 19.50 | 23.70 | 21.60 | % | 0.62 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 40.00 | 14.50 | 18.70 | 16.60 | % | 0.42 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 45.00 | 9.60 | 13.50 | 11.55 | 12.38 | 0.00 | 0.00% | 0.26 | 0 | 3 | 2.16 | 0.99 | 0.00 | -0.01 | 9/2/2026 | 10/9/2026 3:59:55 PM EST |
| 50.00 | 4.60 | 8.80 | 6.70 | 9.85 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.64 | 0.91 | 0.03 | -0.06 | 9/16/2026 | 10/9/2026 3:59:55 PM EST |
| 55.00 | 0.80 | 4.40 | 2.60 | 4.21 | 0.00 | 0.00% | 0.05 | 0 | 7 | 1.15 | 0.63 | 0.08 | -0.13 | 9/21/2026 | 10/9/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 2.35 | 1.18 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 2,580 | 1.18 | 0.23 | 0.07 | -0.10 | 9/29/2026 | 10/9/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 2.55 | 1.28 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.74 | 0.04 | 0.02 | -0.03 | 9/25/2026 | 10/9/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 2.65 | 1.33 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 34 | 2.17 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.23 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.97 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.76 | -0.01 | 0.00 | -0.01 | 10/9/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.55 | 0.28 | 0.10 | -0.22 | -68.75% | 0.01 | 1 | 7 | 0.90 | -0.09 | 0.03 | -0.06 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 2.90 | 1.45 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.18 | -0.37 | 0.08 | -0.13 | 9/30/2026 | 10/9/2026 3:59:55 PM EST |
| 60.00 | 2.10 | 6.00 | 4.05 | 3.05 | 0.00 | 0.00% | 0.07 | 0 | 120 | 1.27 | -0.77 | 0.07 | -0.10 | 9/16/2026 | 10/9/2026 3:59:55 PM EST |
| 65.00 | 6.70 | 10.80 | 8.75 | % | 0.13 | 0 | 0 | 1.68 | -0.96 | 0.02 | -0.03 | 10/9/2026 3:59:55 PM EST | |||
| 70.00 | 11.50 | 15.70 | 13.60 | % | 0.19 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 75.00 | 16.50 | 20.60 | 18.55 | % | 0.25 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 80.00 | 21.50 | 25.50 | 23.50 | % | 0.29 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST |