Options Chain for ZIFF DAVIS INC COM (ZD) - $31.72 as of 6/19/2025 9:00:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.70 | 18.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 17.50 | 12.20 | 16.30 | % | 0 | 0 | 9.22 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 20.00 | 9.70 | 13.80 | % | 0 | 0 | 7.68 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 22.50 | 7.20 | 10.60 | % | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 25.00 | 4.70 | 8.10 | % | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 30.00 | 1.60 | 2.15 | 1.60 | 0.00 | 0.00% | 0 | 121 | 1.13 | 0.87 | 0.11 | -0.07 | 6/13/2025 | 6/18/2025 3:28:55 PM EST |
| 35.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 1 | 69 | 1.03 | 0.02 | 0.04 | -0.02 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 40.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 57 | 2.74 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:55 PM EST |
| 45.00 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 325 | 5.95 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/18/2025 3:28:55 PM EST |
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 6.91 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 55.00 | 0.00 | 2.15 | 0.01 | 0.00 | 0.00% | 0 | 132 | 7.67 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:55 PM EST |
| 60.00 | 0.00 | 2.15 | 3.40 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 6/18/2025 3:28:55 PM EST |
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 75.00 | 0.00 | 2.15 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 6/18/2025 3:28:55 PM EST |
| 80.00 | 0.00 | 1.30 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 6/18/2025 3:28:55 PM EST |
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 17.50 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/18/2025 3:28:55 PM EST |
| 20.00 | 0.00 | 1.35 | 0.34 | 0.00 | 0.00% | 0 | 1 | 8.62 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/18/2025 3:28:55 PM EST |
| 22.50 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 28 | 7.15 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:28:55 PM EST |
| 25.00 | 0.00 | 2.15 | 0.27 | 0.00 | 0.00% | 0 | 26 | 5.80 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:28:55 PM EST |
| 30.00 | 0.00 | 0.35 | 0.72 | 0.00 | 0.00% | 0 | 581 | 0.99 | -0.13 | 0.11 | -0.07 | 5/19/2025 | 6/18/2025 3:28:55 PM EST |
| 35.00 | 1.25 | 4.60 | 3.84 | 0.00 | 0.00% | 0 | 21 | 3.38 | -0.98 | 0.04 | -0.02 | 6/13/2025 | 6/18/2025 3:28:55 PM EST |
| 40.00 | 6.20 | 10.30 | 7.30 | 0.00 | 0.00% | 0 | 2 | 4.81 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:55 PM EST |
| 45.00 | 11.20 | 15.30 | 12.84 | 0.00 | 0.00% | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 6/18/2025 3:28:55 PM EST |
| 50.00 | 16.20 | 20.30 | % | 0 | 0 | 6.80 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 55.00 | 21.20 | 25.30 | 4.94 | 0.00 | 0.00% | 0 | 0 | 7.56 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 6/18/2025 3:28:55 PM EST |
| 60.00 | 26.20 | 30.30 | 17.57 | 0.00 | 0.00% | 0 | 0 | 8.22 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 6/18/2025 3:28:55 PM EST |
| 65.00 | 31.20 | 35.30 | % | 0 | 0 | 8.82 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 70.00 | 36.20 | 40.30 | % | 0 | 0 | 9.34 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 75.00 | 41.20 | 45.30 | % | 0 | 0 | 9.82 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 80.00 | 46.20 | 50.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 85.00 | 51.20 | 55.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST |