Options Chain for ZIFF DAVIS INC COM (ZD) - $41.72 as of 5/22/2026 1:51:36 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 | 26.70 | 30.80 | 28.75 | % | 1.92 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 17.50 | 24.20 | 28.30 | 26.25 | % | 1.50 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 20.00 | 21.70 | 25.80 | 23.75 | % | 1.19 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 22.50 | 19.20 | 23.30 | 21.25 | % | 0.94 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 25.00 | 16.60 | 20.80 | 18.70 | % | 0.75 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 30.00 | 11.60 | 15.80 | 13.70 | % | 0.46 | 0 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 35.00 | 8.70 | 9.30 | 9.00 | % | 0.26 | 0 | 7 | 0.74 | 0.96 | 0.02 | -0.01 | 5/22/2026 4:00:03 PM EST | |||
| 40.00 | 2.60 | 5.30 | 3.95 | 3.25 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.69 | 0.77 | 0.05 | -0.03 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 45.00 | 1.25 | 2.00 | 1.63 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 1,026 | 0.48 | 0.42 | 0.07 | -0.04 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.58 | 0.15 | 0.04 | -0.02 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.58 | 0.04 | 0.02 | -0.01 | 5/8/2026 | 5/22/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.11 | 0.01 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 32 | 1.28 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 24 | 1.74 | 0.00 | 0.00 | 0.00 | 5/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 33 | 3.98 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 35 | 3.47 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 59 | 3.04 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 22.50 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 79 | 2.16 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/22/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 120 | 1.88 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/22/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 482 | 0.91 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.56 | -0.04 | 0.02 | -0.01 | 5/15/2026 | 5/22/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 1.50 | 0.75 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 390 | 0.66 | -0.23 | 0.05 | -0.03 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 45.00 | 1.00 | 4.90 | 2.95 | 5.20 | 0.00 | 0.00% | 0.07 | 0 | 43 | 0.88 | -0.58 | 0.07 | -0.04 | 5/14/2026 | 5/22/2026 4:00:03 PM EST |
| 50.00 | 5.80 | 8.20 | 7.00 | 5.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.86 | -0.85 | 0.04 | -0.02 | 4/24/2026 | 5/22/2026 4:00:03 PM EST |
| 55.00 | 9.30 | 13.50 | 11.40 | % | 0.21 | 0 | 0 | 1.19 | -0.96 | 0.02 | -0.01 | 5/22/2026 4:00:03 PM EST | |||
| 60.00 | 14.20 | 18.50 | 16.35 | % | 0.27 | 0 | 0 | 1.41 | -0.99 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 65.00 | 19.20 | 23.30 | 21.25 | % | 0.33 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 70.00 | 24.20 | 28.30 | 26.25 | % | 0.38 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST |