Tour v394
ZD
ZIFF DAVIS INC
$51.81 -0.79%
$50.78 (-1.99%)🌙
as of 07/23 07:22 PM
(7/22 21:29) ◀
|
Thursday, July 23, 2026 (7:22pm)
January 2026
|
▶ (7/24 04:15)
◀ 7/23 19:22 ▶

Option Volume

Detail
ℹ
Current (07/23) 14
Calls: 5 (36%)
Puts: 9 (64%)
Prior (07/22) 4
Calls: 4 (100%)
Puts: -- (0%)
Current vs Prior +250.00%
Calls: +25.00% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 2,064
Calls: 2,043 (99%)
Puts: 21 (1%)
Prior 7-Day Average 294
Calls: 291 (99%)
Puts: 3 (1%)
Current vs Prior 7-Day Avg -95.25%
Calls: -98.29%
Puts: +200.00%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/23) $1.4K
Calls: $1.2K (82%)
Puts: $260 (18%)
Prior (07/22) $1.6K
Calls: $1.6K (90%)
Puts: $173 (10%)
Current vs Prior -7.65%
Calls: -24.23%
Puts: +50.29%
Prior 7-Day Total $581.9K
Calls: $579.0K (100%)
Puts: $2.8K (0%)
Prior 7-Day Average $83.1K
Calls: $82.7K (100%)
Puts: $405 (0%)
Current vs Prior 7-Day Avg -98.26%
Calls: -98.56%
Puts: -35.83%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/23) 1.80
Prior (07/22) --
Current vs Prior +0.00%
Prior 7-Day Average 1.02
Current vs Prior 7-Day Avg +76.00%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/23) 1,025
Calls: 1,013 (99%)
Puts: 12 (1%)
Prior (07/22) --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 2,998
Calls: 2,987 (100%)
Puts: 11 (0%)
Prior 7-Day Average 599
Calls: 597 (99%)
Puts: 5 (1%)
Current vs Prior 7-Day Avg +70.95%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 14.38% | 18.82%
Prior 13.88% | 17.96%
Current vs Prior +3.57% | +4.77%
Prior 7-Day Avg 11.35% | 17.32%
Current vs 7-Day Avg +26.74% | +8.66%
Prior 7-Day Eod 13.88% | 17.96%
Current vs 7-Day Eod +3.57% | +4.77%
Sentiment BEARISH

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 ($1.2K) vs puts ($260). Unusually high activity with volume up 250% vs prior - elevated interest. Extreme bearish P/C ratio of 1.80 - heavy put buying. Call-heavy open interest (1,013 calls vs 12 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 0.60, highest 0.60)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 212.906.20$4.5572.5%10.609
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 12, top 8)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 211.503.30$2.4075.0%30.391.0K
$50.00Aug 212.906.20$4.5572.5%10.609
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 210.050.55$0.30166.7%80.079

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. 1 found (best R:R 1.33, avg 1.33)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$55.00Aug 21$2.15$2.85$2.151.33$52.15
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.75, avg 0.75)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$55.00Aug 21$2.15$2.15$2.850.75$52.15
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. 1 found (cheapest 5.21% of stock, avg 5.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$40.00Aug 21$2.40$0.30$2.70$37.30$57.70

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. -- found (best R:R --, cheapest $--)

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1 found (best net $-0.25, 1 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$50.00$55.001:2Aug 21-$0.25$4.75
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. 1 found (best yield 2.90%, avg 2.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$1.500.396.2%2.90%9.05%31.0K

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 $50.00 08-21 call last traded $5.42 on 07/15 (now $2.90/$6.20) — try a limit near $4.55. Also watch the $55.00 08-21 call last traded $3.11 on 07/15 (now $1.50/$3.30) — try a limit near $2.40. Most tradeable put: the $35.00 09-18 put last traded $0.60 on 06/26 (now $0.05/$0.35) — try a limit near $0.20.
CALLS (29)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$50.00Aug 21$2.90$6.20$4.55$5.42 07/15$3.68–$6.35$4.559
$50.00Sep 18$4.30$7.80$6.05$6.50 07/07$4.60–$7.30$6.05--
$50.00Dec 18$6.70$10.90$8.80$8.50 06/30$7.40–$10.50$8.50--
$55.00Aug 21$1.50$3.30$2.40$3.11 07/15$2.40–$3.93$2.401.0K
$55.00Sep 18$1.95$5.50$3.73$4.30 07/15$2.80–$4.80$3.73--
$55.00Dec 18$4.60$8.30$6.45$5.50 06/25$5.45–$8.30$5.50--
$45.00Sep 18$6.90$10.80$8.85$5.41 06/03$6.75–$11.10$6.90--
$45.00Dec 18$9.50$13.70$11.60$5.38 05/21$9.25–$13.80$9.50--
$45.00Jan 15$10.00$14.20$12.10$13.00 07/02$9.80–$13.95$12.10--
$60.00Aug 21$0.00$2.95$1.48$1.70 07/08$1.33–$2.23$1.48--
$60.00Sep 18$0.25$4.00$2.13$1.25 05/22$2.05–$2.90$1.25--
$60.00Dec 18$2.50$6.40$4.45$4.10 06/02$3.78–$6.20$4.10--
$60.00Jan 15$3.80$6.70$5.25$6.33 07/07$4.07–$6.65$5.25--
$40.00Sep 18$10.70$14.80$12.75$13.55 07/02$10.20–$14.95$12.75--
$40.00Dec 18$13.50$16.60$15.05$16.00 07/06$12.25–$16.95$15.05--
$65.00Aug 21$0.00$2.45$1.23$1.25 07/07$0.48–$1.65$1.23--
$65.00Dec 18$1.70$5.10$3.40$4.10 07/06$2.55–$4.65$3.40--
$65.00Jan 15$2.00$5.90$3.95$3.00 06/25$3.20–$5.45$3.00--
$35.00Dec 18$16.70$21.00$18.85$19.35 06/30$15.60–$20.95$18.85--
$35.00Jan 15$17.10$21.20$19.15$19.89 07/06$15.95–$21.00$19.15--
$70.00Aug 21$0.00$0.25$0.13$0.50 06/25$0.13–$1.33$0.13--
$70.00Sep 18$0.00$2.55$1.27$0.70 06/18$1.13–$1.65$0.70--
$70.00Dec 18$0.75$4.40$2.58$2.55 07/02$2.07–$3.58$2.55--
$70.00Jan 15$1.00$4.80$2.90$3.90 07/06$2.28–$4.00$2.90--
$30.00Dec 18$21.00$24.50$22.75$23.66 07/01$19.40–$25.20$22.75--
$30.00Jan 15$21.30$25.40$23.35$23.60 07/06$19.60–$25.30$23.35--
$75.00Aug 21$0.00$0.15$0.08$0.25 07/16$0.08–$1.25$0.08--
$75.00Dec 18$0.05$4.10$2.07$2.40 07/06$1.78–$2.83$2.07--
$80.00Sep 18$0.00$1.95$0.98$0.45 07/17$0.15–$1.30$0.45--
PUTS (20)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$50.00Aug 21$1.10$4.70$2.90$2.45 07/08$1.53–$5.55$2.45--
$50.00Dec 18$4.40$7.70$6.05$5.90 07/16$5.70–$8.05$5.90--
$55.00Dec 18$6.90$10.50$8.70$8.90 07/02$8.15–$11.45$8.70--
$45.00Aug 21$0.10$3.30$1.70$1.00 07/17$0.80–$2.75$1.00--
$45.00Dec 18$3.10$5.50$4.30$4.10 07/09$3.70–$5.90$4.10--
$40.00Aug 21$0.05$0.55$0.30$0.25 07/17$0.15–$1.55$0.259
$40.00Sep 18$0.15$1.10$0.63$2.50 06/12$0.53–$1.85$0.63--
$40.00Dec 18$2.00$2.80$2.40$3.00 06/29$2.33–$3.55$2.40--
$35.00Sep 18$0.05$0.35$0.20$0.60 06/26$0.13–$1.27$0.203
$35.00Dec 18$0.00$3.70$1.85$2.35 06/23$1.65–$2.00$1.85--
$35.00Mar 19$0.35$4.10$2.22$2.10 07/17$1.73–$2.23$2.10--
$30.00Aug 21$0.00$2.15$1.08$0.20 06/18$0.08–$1.10$0.20--
$30.00Sep 18$0.00$2.20$1.10$0.25 06/30$0.08–$1.27$0.25--
$30.00Dec 18$0.00$2.65$1.33$1.25 06/23$1.10–$1.85$1.25--
$25.00Sep 18$0.00$2.00$1.00$0.15 06/18$0.08–$1.10$0.15--
$25.00Dec 18$0.00$2.05$1.02$0.65 06/16$0.90–$1.33$0.65--
$20.00Dec 18$0.00$1.75$0.88$0.30 06/17$0.08–$1.18$0.30--
$20.00Jan 15$0.00$2.25$1.13$0.05 06/09$0.68–$1.13$0.05--
$17.50Dec 18$0.00$2.00$1.00$0.15 06/17$0.70–$1.15$0.15--
$15.00Jan 15$0.00$1.95$0.98$0.20 06/11$0.30–$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 9
Put/Call Ratio 1.80
Net Difference -4

Prior's Put/Call Breakdown

Total Calls 4
Total Puts --
Put/Call Ratio --
Net Difference 4

Prior 7-Day Put/Call Summary

Total Calls 2,043
Total Puts 21
Average Put/Call Ratio 1.02
Ratio Trend Stable

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