Options Chain for ZIFF DAVIS INC COM (ZD) - $56.59 as of 8/24/2026 7:11:22 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 | 38.90 | 42.90 | 40.90 | % | 2.73 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 17.50 | 36.20 | 40.50 | 38.35 | % | 2.19 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 20.00 | 33.90 | 38.00 | 35.95 | % | 1.80 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 22.50 | 31.20 | 35.50 | 33.35 | % | 1.48 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 25.00 | 28.70 | 33.00 | 30.85 | % | 1.23 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 30.00 | 23.70 | 28.00 | 25.85 | 13.00 | 0.00 | 0.00% | 0.86 | 0 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 8/24/2026 4:00:03 PM EST |
| 35.00 | 18.80 | 23.00 | 20.90 | 12.42 | 0.00 | 0.00% | 0.60 | 0 | 9 | 1.95 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 8/24/2026 4:00:03 PM EST |
| 40.00 | 13.80 | 17.90 | 15.85 | 13.55 | 0.00 | 0.00% | 0.40 | 0 | 66 | 1.51 | 1.00 | 0.00 | -0.01 | 7/2/2026 | 8/24/2026 4:00:03 PM EST |
| 45.00 | 9.20 | 12.90 | 11.05 | 10.80 | 0.00 | 0.00% | 0.25 | 0 | 53 | 1.13 | 0.97 | 0.01 | -0.02 | 8/20/2026 | 8/24/2026 4:00:03 PM EST |
| 50.00 | 5.20 | 8.10 | 6.65 | 6.46 | 0.00 | 0.00% | 0.13 | 0 | 86 | 0.82 | 0.86 | 0.04 | -0.04 | 8/20/2026 | 8/24/2026 4:00:03 PM EST |
| 55.00 | 1.75 | 4.90 | 3.33 | 3.23 | 0.00 | 0.00% | 0.06 | 0 | 769 | 0.41 | 0.62 | 0.06 | -0.06 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 60.00 | 0.05 | 2.40 | 1.23 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 1,450 | 0.38 | 0.35 | 0.05 | -0.05 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 2.35 | 1.18 | 0.51 | -0.44 | -46.32% | 0.02 | 2 | 15 | 0.92 | 0.15 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.80 | 0.05 | 0.01 | -0.01 | 6/18/2026 | 8/24/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.80 | 0.02 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.80 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 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 | 8 | 4.61 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 15 | 4.10 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 14 | 3.67 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 106 | 3.30 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 8/24/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 112 | 2.88 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/24/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.98 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/24/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.58 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/24/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.30 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 8/24/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 1.40 | 0.70 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.98 | -0.03 | 0.01 | -0.02 | 4/15/2026 | 8/24/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.56 | -0.14 | 0.04 | -0.04 | 8/10/2026 | 8/24/2026 4:00:03 PM EST |
| 55.00 | 0.55 | 4.20 | 2.38 | 2.15 | % | 0.04 | 8 | 0 | 0.54 | -0.38 | 0.06 | -0.06 | 8/24/2026 | 8/24/2026 4:00:03 PM EST | |
| 60.00 | 3.40 | 7.20 | 5.30 | 5.40 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.81 | -0.65 | 0.05 | -0.05 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 65.00 | 7.60 | 11.70 | 9.65 | 9.60 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.98 | -0.85 | 0.03 | -0.03 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 70.00 | 12.80 | 15.70 | 14.25 | % | 0.20 | 0 | 0 | 0.98 | -0.95 | 0.01 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 75.00 | 17.30 | 21.30 | 19.30 | % | 0.26 | 0 | 0 | 1.29 | -0.98 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 80.00 | 22.30 | 26.50 | 24.40 | % | 0.30 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST |