Options Chain for ZIFF DAVIS INC COM (ZD) - $43.34 as of 3/23/2026 9:30:31 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 | 26.20 | 30.50 | 28.35 | % | 1.89 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 17.50 | 23.70 | 28.00 | 25.85 | % | 1.48 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 20.00 | 21.20 | 25.50 | 23.35 | % | 1.17 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 22.50 | 18.70 | 22.80 | 20.75 | % | 0.92 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 25.00 | 16.20 | 19.10 | 17.65 | 25.00 | 0.00 | 0.00% | 0.71 | 0 | 3 | 1.95 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/23/2026 3:59:57 PM EST |
| 30.00 | 11.30 | 14.20 | 12.75 | % | 0.42 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 35.00 | 6.90 | 9.20 | 8.05 | % | 0.23 | 0 | 0 | 1.03 | 0.89 | 0.03 | -0.02 | 3/23/2026 3:59:57 PM EST | |||
| 40.00 | 2.90 | 5.10 | 4.00 | 4.28 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.82 | 0.69 | 0.05 | -0.04 | 3/19/2026 | 3/23/2026 3:59:57 PM EST |
| 45.00 | 1.35 | 2.35 | 1.85 | 1.20 | -0.35 | -22.59% | 0.04 | 1 | 15 | 0.63 | 0.40 | 0.06 | -0.04 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.80 | 0.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.67 | 0.16 | 0.04 | -0.03 | 3/20/2026 | 3/23/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.66 | 0.05 | 0.02 | -0.01 | 3/16/2026 | 3/23/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.82 | 0.01 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 1.20 | 0.60 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.87 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 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 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 25 | 45 | 1.54 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 49 | 2.22 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.93 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/23/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.67 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/23/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.15 | -60.00% | 0.01 | 4 | 119 | 0.75 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 35.00 | 0.05 | 0.45 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.51 | -0.11 | 0.03 | -0.02 | 3/20/2026 | 3/23/2026 3:59:57 PM EST |
| 40.00 | 0.90 | 1.85 | 1.38 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.57 | -0.31 | 0.05 | -0.04 | 3/20/2026 | 3/23/2026 3:59:57 PM EST |
| 45.00 | 3.00 | 5.30 | 4.15 | 5.90 | 0.00 | 0.00% | 0.09 | 0 | 41 | 0.60 | -0.60 | 0.06 | -0.04 | 3/9/2026 | 3/23/2026 3:59:57 PM EST |
| 50.00 | 6.80 | 8.50 | 7.65 | % | 0.15 | 0 | 0 | 0.77 | -0.84 | 0.04 | -0.03 | 3/23/2026 3:59:57 PM EST | |||
| 55.00 | 11.30 | 13.80 | 12.55 | % | 0.23 | 0 | 0 | 1.10 | -0.95 | 0.02 | -0.01 | 3/23/2026 3:59:57 PM EST | |||
| 60.00 | 14.50 | 18.80 | 16.65 | % | 0.28 | 0 | 0 | 1.31 | -0.99 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 65.00 | 20.50 | 23.80 | 22.15 | % | 0.34 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 70.00 | 24.50 | 28.80 | 26.65 | % | 0.38 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST |