Tour v397
ZD
ZIFF DAVIS INC
$51.60 -0.41%
(7/23 19:22) ◀
|
Friday, July 24, 2026 (4:15am)
January 2026
|
▶ (7/27 19:19)
◀ 7/24 04:15 ▶

Option Volume

Detail
ℹ
Current (07/25) 10
Calls: 9 (90%)
Puts: 1 (10%)
Prior (07/23) 14
Calls: 5 (36%)
Puts: 9 (64%)
Current vs Prior -28.57%
Calls: +80.00% (Calls)
Puts: -88.89% (Puts)
Prior 7-Day Total 2,070
Calls: 2,040 (99%)
Puts: 30 (1%)
Prior 7-Day Average 295
Calls: 291 (99%)
Puts: 4 (1%)
Current vs Prior 7-Day Avg -96.62%
Calls: -96.91%
Puts: -76.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/25) $4.9K
Calls: $4.7K (96%)
Puts: $202 (4%)
Prior (07/23) $1.4K
Calls: $1.2K (82%)
Puts: $260 (18%)
Current vs Prior +239.50%
Calls: +296.72%
Puts: -21.92%
Prior 7-Day Total $583.3K
Calls: $580.2K (99%)
Puts: $3.1K (1%)
Prior 7-Day Average $83.3K
Calls: $82.9K (99%)
Puts: $442 (1%)
Current vs Prior 7-Day Avg -94.10%
Calls: -94.31%
Puts: -54.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/25) 0.11
Prior (07/23) 1.80
Current vs Prior -93.83%
Prior 7-Day Average 1.18
Current vs Prior 7-Day Avg -90.57%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/25) --
Calls: -- (--)
Puts: -- (--)
Prior (07/23) 1,025
Calls: 1,013 (99%)
Puts: 12 (1%)
Current vs Prior -100.00%
Prior 7-Day Total 2,130
Calls: 2,107 (99%)
Puts: 23 (1%)
Prior 7-Day Average 426
Calls: 421 (98%)
Puts: 7 (2%)
Current vs Prior 7-Day Avg -100.00%
Sentiment NEUTRAL

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.99% | 17.89%
Prior 14.38% | 18.82%
Current vs Prior -2.69% | -4.95%
Prior 7-Day Avg 12.39% | 17.63%
Current vs 7-Day Avg +12.95% | +1.44%
Prior 7-Day Eod 14.38% | 18.82%
Current vs 7-Day Eod -2.69% | -4.95%
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 96% of dollar volume in calls ($4.7K) vs puts ($202). Massive premium surge with dollar volume up 240% vs prior. Extreme bullish P/C ratio of 0.11 - heavy call buying (9 calls vs 1 puts). P/C ratio dropping 94% - sentiment shifting bullish.

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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. -- found (avg delta --, highest --)

No options available for this category

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

No options available for this category

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. -- found (best R:R --, avg --)

No setups found for this strategy

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

No setups found for this strategy

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. -- found (cheapest --% of stock, avg --%)

No strangle setups found

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. -- found (best net $--, -- credits)

No setups found for this strategy

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

No covered call setups found

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. No contracts have traded recently — lean on the 30-day mark range and start your limit near the bid.
CALLS (29)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$50.00Aug 21$3.00$6.60$4.80$5.42 07/15$4.05–$6.35$4.80--
$50.00Sep 18$4.20$7.80$6.00$6.50 07/07$5.80–$7.30$6.00--
$50.00Dec 18$6.90$11.00$8.95$8.50 06/30$7.90–$10.50$8.50--
$55.00Aug 21$1.50$4.20$2.85$3.11 07/15$2.40–$3.93$2.85--
$55.00Sep 18$2.00$5.60$3.80$4.30 07/15$3.13–$4.80$3.80--
$55.00Dec 18$4.90$8.60$6.75$5.50 06/25$5.90–$8.30$5.50--
$45.00Sep 18$7.30$10.70$9.00$5.41 06/03$8.25–$11.10$7.30--
$45.00Dec 18$9.70$13.70$11.70$5.38 05/21$10.40–$13.80$9.70--
$45.00Jan 15$10.80$13.90$12.35$13.00 07/02$11.10–$13.95$12.35--
$60.00Aug 21$0.90$2.00$1.45$1.70 07/08$1.33–$2.23$1.45--
$60.00Sep 18$0.40$3.70$2.05$1.25 05/22$2.05–$2.90$1.25--
$60.00Dec 18$2.80$6.60$4.70$4.10 06/02$4.40–$6.20$4.10--
$60.00Jan 15$3.80$7.40$5.60$6.33 07/07$4.90–$6.65$5.60--
$40.00Sep 18$10.80$14.70$12.75$13.55 07/02$11.90–$14.95$12.75--
$40.00Dec 18$13.10$17.10$15.10$16.00 07/06$14.05–$16.95$15.10--
$65.00Aug 21$0.60$1.60$1.10$1.25 07/07$0.48–$1.65$1.10--
$65.00Dec 18$1.80$5.10$3.45$4.10 07/06$3.15–$4.65$3.45--
$65.00Jan 15$2.20$5.80$4.00$3.00 06/25$3.45–$5.45$3.00--
$35.00Dec 18$17.00$20.90$18.95$19.35 06/30$17.05–$20.95$18.95--
$35.00Jan 15$17.30$21.20$19.25$19.89 07/06$17.50–$21.00$19.25--
$70.00Aug 21$0.05$2.45$1.25$0.50 06/25$0.13–$1.33$0.50--
$70.00Sep 18$0.30$0.95$0.63$0.70 06/18$0.63–$1.65$0.63--
$70.00Dec 18$0.80$4.50$2.65$2.55 07/02$2.40–$3.58$2.55--
$70.00Jan 15$1.30$4.70$3.00$3.90 07/06$2.60–$4.00$3.00--
$30.00Dec 18$21.20$25.10$23.15$23.66 07/01$21.20–$25.20$23.15--
$30.00Jan 15$21.40$25.20$23.30$23.60 07/06$21.30–$25.30$23.30--
$75.00Aug 21$0.00$0.20$0.10$0.25 07/16$0.08–$1.25$0.10--
$75.00Dec 18$0.20$4.10$2.15$2.40 07/06$1.78–$2.83$2.15--
$80.00Sep 18$0.15$0.45$0.30$0.45 07/17$0.15–$1.30$0.30--
PUTS (20)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$50.00Aug 21$0.95$3.90$2.42$2.45 07/08$1.53–$4.75$2.42--
$50.00Dec 18$4.30$7.70$6.00$5.90 07/16$5.70–$7.35$5.90--
$55.00Dec 18$7.10$10.60$8.85$8.90 07/02$8.15–$10.65$8.85--
$45.00Aug 21$0.10$2.80$1.45$1.00 07/17$0.80–$2.30$1.00--
$45.00Dec 18$2.05$5.90$3.98$4.10 07/09$3.70–$5.25$3.98--
$40.00Aug 21$0.05$0.55$0.30$0.25 07/17$0.15–$1.45$0.25--
$40.00Sep 18$0.50$1.00$0.75$2.50 06/12$0.53–$1.85$0.75--
$40.00Dec 18$2.00$2.70$2.35$3.00 06/29$2.33–$3.55$2.35--
$35.00Sep 18$0.05$0.35$0.20$0.60 06/26$0.13–$1.27$0.20--
$35.00Dec 18$0.65$3.00$1.83$2.35 06/23$1.65–$2.00$1.83--
$35.00Mar 19$0.95$3.10$2.03$2.10 07/17$1.73–$2.23$2.03--
$30.00Aug 21$0.05$0.20$0.13$0.20 06/18$0.08–$1.10$0.13--
$30.00Sep 18$0.20$0.80$0.50$0.25 06/30$0.08–$1.15$0.25--
$30.00Dec 18$0.50$3.00$1.75$1.25 06/23$1.10–$1.85$1.25--
$25.00Sep 18$0.10$0.70$0.40$0.15 06/18$0.08–$1.10$0.15--
$25.00Dec 18$0.05$2.55$1.30$0.65 06/16$0.90–$1.33$0.65--
$20.00Dec 18$0.05$0.25$0.15$0.30 06/17$0.08–$1.18$0.15--
$20.00Jan 15$0.35$1.60$0.98$0.05 06/09$0.68–$1.13$0.35--
$17.50Dec 18$0.05$0.25$0.15$0.15 06/17$0.15–$1.15$0.15--
$15.00Jan 15$0.05$0.80$0.43$0.20 06/11$0.38–$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 9
Total Puts 1
Put/Call Ratio 0.11
Net Difference 8

Prior's Put/Call Breakdown

Total Calls 5
Total Puts 9
Put/Call Ratio 1.80
Net Difference -4

Prior 7-Day Put/Call Summary

Total Calls 2,040
Total Puts 30
Average Put/Call Ratio 1.18
Ratio Trend Falling

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