Options Chain for ZIFF DAVIS INC COM (ZD) - $38.21 as of 10/24/2025 6:54:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.70 | 19.80 | 17.75 | % | 0.89 | 0 | 0 | 2.59 | 1.00 | 0.00 | -0.01 | 10/24/2025 3:59:44 PM EST | |||
| 22.50 | 13.20 | 17.30 | 15.25 | % | 0.68 | 0 | 0 | 2.20 | 0.99 | 0.00 | -0.02 | 10/24/2025 3:59:44 PM EST | |||
| 25.00 | 10.60 | 14.80 | 12.70 | % | 0.51 | 0 | 0 | 1.86 | 0.98 | 0.01 | -0.03 | 10/24/2025 3:59:44 PM EST | |||
| 30.00 | 6.10 | 10.20 | 8.15 | % | 0.27 | 0 | 0 | 1.41 | 0.88 | 0.02 | -0.05 | 10/24/2025 3:59:44 PM EST | |||
| 35.00 | 3.40 | 6.20 | 4.80 | 5.40 | 0.00 | 0.00% | 0.14 | 0 | 80 | 0.65 | 0.71 | 0.04 | -0.07 | 10/8/2025 | 10/24/2025 3:59:44 PM EST |
| 40.00 | 1.15 | 3.70 | 2.43 | 1.95 | +0.05 | +2.64% | 0.06 | 1 | 323 | 0.72 | 0.47 | 0.05 | -0.06 | 10/24/2025 | 10/24/2025 3:59:44 PM EST |
| 45.00 | 0.00 | 2.60 | 1.30 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.17 | 0.25 | 0.04 | -0.05 | 10/20/2025 | 10/24/2025 3:59:44 PM EST |
| 50.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.36 | 0.11 | 0.02 | -0.03 | 10/24/2025 3:59:44 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.56 | 0.05 | 0.01 | -0.01 | 10/24/2025 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.73 | 0.00 | 0.00 | -0.01 | 10/24/2025 3:59:44 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.36 | -0.01 | 0.00 | -0.02 | 10/24/2025 3:59:44 PM EST | |||
| 25.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 2.06 | -0.02 | 0.01 | -0.03 | 10/24/2025 3:59:44 PM EST | |||
| 30.00 | 0.10 | 2.55 | 1.33 | 0.71 | 0.00 | 0.00% | 0.04 | 0 | 24 | 1.06 | -0.12 | 0.02 | -0.05 | 10/21/2025 | 10/24/2025 3:59:44 PM EST |
| 35.00 | 0.00 | 3.70 | 1.85 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 32 | 1.29 | -0.29 | 0.04 | -0.07 | 10/22/2025 | 10/24/2025 3:59:44 PM EST |
| 40.00 | 2.20 | 5.50 | 3.85 | 3.50 | 0.00 | 0.00% | 0.10 | 0 | 56 | 1.07 | -0.53 | 0.05 | -0.06 | 10/8/2025 | 10/24/2025 3:59:44 PM EST |
| 45.00 | 6.50 | 8.80 | 7.65 | % | 0.17 | 0 | 0 | 1.02 | -0.75 | 0.04 | -0.05 | 10/24/2025 3:59:44 PM EST | |||
| 50.00 | 10.40 | 14.50 | 12.45 | % | 0.25 | 0 | 0 | 1.50 | -0.89 | 0.02 | -0.03 | 10/24/2025 3:59:44 PM EST | |||
| 55.00 | 15.40 | 18.80 | 17.10 | % | 0.31 | 0 | 0 | 1.54 | -0.95 | 0.01 | -0.01 | 10/24/2025 3:59:44 PM EST |