Tour v381
ZD
ZIFF DAVIS INC
$52.39 -3.66%
(7/20 19:19) ◀
|
Tuesday, July 21, 2026 (7:17pm)
January 2026
|
▶ (7/22 21:29)
◀ 7/21 19:17 ▶

Option Volume

Detail
ℹ
Current (07/21) 7
Calls: 5 (71%)
Puts: 2 (29%)
Prior (07/20) 12
Calls: 11 (92%)
Puts: 1 (8%)
Current vs Prior -41.67%
Calls: -54.55% (Calls)
Puts: +100.00% (Puts)
Prior 7-Day Total 2,099
Calls: 2,080 (99%)
Puts: 19 (1%)
Prior 7-Day Average 299
Calls: 297 (99%)
Puts: 2 (1%)
Current vs Prior 7-Day Avg -97.67%
Calls: -98.32%
Puts: -26.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21) $1.7K
Calls: $1.4K (82%)
Puts: $308 (18%)
Prior (07/20) $1.9K
Calls: $1.8K (91%)
Puts: $173 (9%)
Current vs Prior -12.44%
Calls: -21.36%
Puts: +78.03%
Prior 7-Day Total $584.7K
Calls: $582.2K (100%)
Puts: $2.5K (0%)
Prior 7-Day Average $83.5K
Calls: $83.2K (100%)
Puts: $361 (0%)
Current vs Prior 7-Day Avg -97.98%
Calls: -98.34%
Puts: -14.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 0.40
Prior (07/20) 0.09
Current vs Prior +340.00%
Prior 7-Day Average 1.23
Current vs Prior 7-Day Avg -67.49%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21) 12
Calls: 4 (33%)
Puts: 8 (67%)
Prior (07/20) 21
Calls: 21 (100%)
Puts: -- (0%)
Current vs Prior -42.86%
Prior 7-Day Total 8,861
Calls: 8,858 (100%)
Puts: 3 (0%)
Prior 7-Day Average 1,476
Calls: 1,476 (100%)
Puts: 3 (0%)
Current vs Prior 7-Day Avg -99.19%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 14.41% | 18.48%
Prior 15.78% | 18.76%
Current vs Prior -8.66% | -1.49%
Prior 7-Day Avg 9.60% | 16.65%
Current vs 7-Day Avg +50.14% | +10.96%
Prior 7-Day Eod 15.78% | 18.76%
Current vs 7-Day Eod -8.66% | -1.49%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 64.29% | 57.05%
Calls: 64.29% | 45.61%
Puts: 64.29% | 68.49%
Prior 64.29% | 57.05%
Calls: 64.29% | 45.61%
Puts: 64.29% | 68.49%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 64.29% | 57.05%
Calls: 64.29% | 45.61%
Puts: 64.29% | 68.49%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($1.4K) vs puts ($308). Below-average activity with volume down 42% vs prior. Extreme bullish P/C ratio of 0.40 - heavy call buying (5 calls vs 2 puts). P/C ratio rising 340% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1 found (avg delta 0.65, highest 0.65)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 213.107.20$5.1579.6%10.65--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 6, top 2)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 212.253.50$2.8843.4%20.44--
$60.00Aug 210.902.00$1.4575.9%20.274
$50.00Aug 213.107.20$5.1579.6%10.65--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 210.001.75$0.88198.9%10.128

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 2 found (best R:R 2.50, avg 1.85)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$60.00Aug 21$1.43$3.57$1.432.50$56.43
$50.00$55.00Aug 21$2.27$2.73$2.271.20$52.27
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.83, avg 0.61)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$55.00Aug 21$2.27$2.27$2.730.83$52.27
$55.00$60.00Aug 21$1.43$1.43$3.570.40$56.43
BULL PUT (0)
No bull put found

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 4.45% of stock, avg 5.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$60.00$40.00Aug 21$1.45$0.88$2.33$37.67$62.33
$55.00$40.00Aug 21$2.88$0.88$3.76$36.24$58.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. -- found (best R:R --, avg credit $--)

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 4.95, cheapest $0.84)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$50.00$55.00$60.00Aug 21$0.84$4.164.95
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 2 found (best net $-0.02, 2 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$55.00$60.001:2Aug 21-$0.02$4.98
$50.00$55.001:2Aug 21-$0.61$4.39
PUTS (0)
No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 4.29%, avg 3.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$2.250.445.0%4.29%9.28%2--
$60.00Aug 21$0.900.2714.5%1.72%16.24%24

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 49 contracts (avg 279 vol/day, 49 traded recently)

ZD averages only 279 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $60.00 08-21 call last traded $1.70 on 07/08 (now $0.90/$2.00) — try a limit near $1.45. Most tradeable put: the $40.00 08-21 put last traded $0.25 on 07/17 (now $0.00/$1.75) — try a limit near $0.25.
CALLS (29)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$50.00Aug 21$3.10$7.20$5.15$5.42 07/15$3.38–$6.35$5.15--
$50.00Sep 18$4.10$8.40$6.25$6.50 07/07$3.50–$7.30$6.25--
$50.00Dec 18$7.10$11.30$9.20$8.50 06/30$6.05–$10.50$8.50--
$55.00Aug 21$2.25$3.50$2.88$3.11 07/15$1.93–$3.93$2.88--
$55.00Sep 18$1.95$6.10$4.02$4.30 07/15$2.20–$4.80$4.02--
$55.00Dec 18$4.70$8.70$6.70$5.50 06/25$4.40–$8.30$5.50--
$45.00Sep 18$7.30$11.50$9.40$5.41 06/03$5.55–$11.10$7.30--
$45.00Dec 18$10.20$14.20$12.20$5.38 05/21$8.40–$13.80$10.20--
$45.00Jan 15$10.60$14.70$12.65$13.00 07/02$8.45–$13.95$12.65--
$60.00Aug 21$0.90$2.00$1.45$1.70 07/08$1.27–$2.23$1.454
$60.00Sep 18$0.65$4.40$2.53$1.25 05/22$1.73–$2.90$1.25--
$60.00Dec 18$3.90$6.90$5.40$4.10 06/02$3.05–$6.20$4.10--
$60.00Jan 15$4.20$7.80$6.00$6.33 07/07$3.53–$6.65$6.00--
$40.00Sep 18$12.10$14.70$13.40$13.55 07/02$8.70–$14.95$13.40--
$40.00Dec 18$13.50$17.40$15.45$16.00 07/06$10.65–$16.95$15.45--
$65.00Aug 21$0.00$0.95$0.48$1.25 07/07$0.48–$1.65$0.48--
$65.00Dec 18$2.20$5.60$3.90$4.10 07/06$2.55–$4.65$3.90--
$65.00Jan 15$2.70$6.40$4.55$3.00 06/25$2.58–$5.45$3.00--
$35.00Dec 18$17.50$21.10$19.30$19.35 06/30$14.10–$20.95$19.30--
$35.00Jan 15$17.50$21.70$19.60$19.89 07/06$14.35–$21.00$19.60--
$70.00Aug 21$0.05$2.45$1.25$0.50 06/25$0.20–$1.33$0.50--
$70.00Sep 18$0.00$2.55$1.27$0.70 06/18$0.60–$1.65$0.70--
$70.00Dec 18$1.15$4.70$2.93$2.55 07/02$2.07–$3.58$2.55--
$70.00Jan 15$1.55$5.10$3.33$3.90 07/06$2.20–$4.00$3.33--
$30.00Dec 18$21.40$25.60$23.50$23.66 07/01$17.85–$25.20$23.50--
$30.00Jan 15$21.70$25.50$23.60$23.60 07/06$17.95–$25.30$23.60--
$75.00Aug 21$0.00$1.75$0.88$0.25 07/16$0.10–$1.25$0.25--
$75.00Dec 18$0.55$4.10$2.32$2.40 07/06$1.78–$2.83$2.32--
$80.00Sep 18$0.00$0.30$0.15$0.45 07/17$0.15–$1.30$0.15--
PUTS (20)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$50.00Aug 21$1.10$3.70$2.40$2.45 07/08$1.53–$6.50$2.40--
$50.00Dec 18$4.40$7.90$6.15$5.90 07/16$5.70–$9.05$5.90--
$55.00Dec 18$7.10$10.60$8.85$8.90 07/02$8.15–$12.85$8.85--
$45.00Aug 21$0.00$2.50$1.25$1.00 07/17$0.80–$3.15$1.00--
$45.00Dec 18$2.45$6.30$4.38$4.10 07/09$3.70–$6.30$4.10--
$40.00Aug 21$0.00$1.75$0.88$0.25 07/17$0.15–$1.95$0.258
$40.00Sep 18$0.40$1.05$0.73$2.50 06/12$0.53–$1.95$0.73--
$40.00Dec 18$2.00$2.85$2.42$3.00 06/29$2.33–$4.30$2.42--
$35.00Sep 18$0.00$1.25$0.63$0.60 06/26$0.13–$1.27$0.60--
$35.00Dec 18$0.00$3.40$1.70$2.35 06/23$1.65–$2.30$1.70--
$35.00Mar 19$0.40$4.00$2.20$2.10 07/17$1.73–$2.20$2.10--
$30.00Aug 21$0.00$2.15$1.08$0.20 06/18$0.08–$1.18$0.20--
$30.00Sep 18$0.00$0.15$0.08$0.25 06/30$0.08–$1.30$0.08--
$30.00Dec 18$0.40$2.80$1.60$1.25 06/23$1.10–$1.85$1.25--
$25.00Sep 18$0.00$1.75$0.88$0.15 06/18$0.08–$1.15$0.15--
$25.00Dec 18$0.00$2.45$1.23$0.65 06/16$0.50–$1.33$0.65--
$20.00Dec 18$0.00$0.30$0.15$0.30 06/17$0.08–$1.18$0.15--
$20.00Jan 15$0.00$2.20$1.10$0.05 06/09$0.68–$1.13$0.05--
$17.50Dec 18$0.00$1.95$0.98$0.15 06/17$0.70–$1.15$0.15--
$15.00Jan 15$0.00$2.15$1.08$0.20 06/11$0.23–$1.08$0.20--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 5
Total Puts 2
Put/Call Ratio 0.40
Net Difference 3

Prior's Put/Call Breakdown

Total Calls 11
Total Puts 1
Put/Call Ratio 0.09
Net Difference 10

Prior 7-Day Put/Call Summary

Total Calls 2,080
Total Puts 19
Average Put/Call Ratio 1.23
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All