Tour v423
ZD
ZIFF DAVIS INC
$52.36 +1.47%
(7/24 04:15) ◀
|
Monday, July 27, 2026 (7:19pm)
January 2026
|
▶ (7/28 19:19)
◀ 7/27 19:19 ▶

Option Volume

Detail
ℹ
Current (07/27) 7
Calls: 5 (71%)
Puts: 2 (29%)
Prior (07/24) 10
Calls: 9 (90%)
Puts: 1 (10%)
Current vs Prior -30.00%
Calls: -44.44% (Calls)
Puts: +100.00% (Puts)
Prior 7-Day Total 75
Calls: 44 (59%)
Puts: 31 (41%)
Prior 7-Day Average 10
Calls: 6 (59%)
Puts: 4 (41%)
Current vs Prior 7-Day Avg -34.67%
Calls: -20.45%
Puts: -54.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $1.2K
Calls: $1.2K (98%)
Puts: $20 (2%)
Prior (07/24) $4.9K
Calls: $4.7K (96%)
Puts: $202 (4%)
Current vs Prior -74.80%
Calls: -74.14%
Puts: -90.15%
Prior 7-Day Total $15.4K
Calls: $12.1K (79%)
Puts: $3.3K (21%)
Prior 7-Day Average $2.2K
Calls: $1.7K (79%)
Puts: $471 (21%)
Current vs Prior 7-Day Avg -43.83%
Calls: -29.72%
Puts: -95.76%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.40
Prior (07/24) 0.11
Current vs Prior +260.00%
Prior 7-Day Average 1.00
Current vs Prior 7-Day Avg -60.01%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27) 13
Calls: 9 (69%)
Puts: 4 (31%)
Prior (07/24) --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 1,065
Calls: 1,042 (98%)
Puts: 23 (2%)
Prior 7-Day Average 266
Calls: 260 (97%)
Puts: 7 (3%)
Current vs Prior 7-Day Avg -95.12%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 14.23% | 18.77%
Prior 13.99% | 17.89%
Current vs Prior +1.69% | +4.95%
Prior 7-Day Avg 13.34% | 18.06%
Current vs 7-Day Avg +6.65% | +3.98%
Prior 7-Day Eod 13.99% | 17.89%
Current vs 7-Day Eod +1.69% | +4.95%
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 98% of dollar volume in calls ($1.2K) vs puts ($20). Light premium activity with dollar volume down 75% vs prior. Extreme bullish P/C ratio of 0.40 - heavy call buying (5 calls vs 2 puts). P/C ratio rising 260% - 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 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 0.66, highest 0.66)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 213.506.80$5.1564.1%10.668
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 1 active (total vol 1, top 1)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 213.506.80$5.1564.1%10.668
PUTS (0)
No puts meet the criteria

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. 51 contracts (avg 232 vol/day, 51 traded recently)

ZD averages only 232 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 $3.97 on 07/23 (now $3.50/$6.80) — try a limit near $3.97. Also watch the $75.00 08-21 call last traded $0.25 on 07/16 (now $0.00/$0.15) — try a limit near $0.08. Most tradeable put: the $35.00 09-18 put last traded $0.30 on 07/23 (now $0.00/$0.20) — try a limit near $0.10.
CALLS (31)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$50.00Aug 21$3.50$6.80$5.15$3.97 07/23$4.55–$6.35$3.978
$50.00Sep 18$4.70$8.20$6.45$6.50 07/07$5.90–$7.30$6.45--
$50.00Dec 18$7.20$11.40$9.30$8.50 06/30$8.55–$10.50$8.50--
$55.00Aug 21$1.50$3.50$2.50$2.02 07/23$2.40–$3.93$2.02--
$55.00Sep 18$2.20$5.70$3.95$4.30 07/15$3.43–$4.80$3.95--
$55.00Dec 18$4.90$8.90$6.90$6.87 07/22$6.30–$8.30$6.87--
$55.00Jan 15$6.00$9.70$7.85$7.38 07/24$7.05–$8.55$7.38--
$45.00Sep 18$7.80$11.10$9.45$5.41 06/03$8.85–$11.10$7.80--
$45.00Jan 15$10.80$14.80$12.80$13.00 07/02$11.95–$13.95$12.80--
$60.00Aug 21$0.00$3.20$1.60$1.20 07/22$1.33–$2.23$1.20--
$60.00Dec 18$3.50$7.00$5.25$4.10 06/02$4.40–$6.20$4.10--
$60.00Jan 15$4.20$7.70$5.95$6.33 07/07$5.25–$6.65$5.95--
$40.00Sep 18$11.20$15.20$13.20$13.55 07/02$12.75–$14.95$13.20--
$40.00Dec 18$13.60$17.40$15.50$16.00 07/06$15.05–$16.95$15.50--
$65.00Aug 21$0.00$2.45$1.23$1.05 07/20$0.48–$1.65$1.05--
$65.00Dec 18$1.95$5.50$3.73$4.10 07/06$3.30–$4.65$3.73--
$65.00Jan 15$2.20$6.20$4.20$3.00 06/25$3.95–$5.45$3.00--
$35.00Dec 18$17.60$21.30$19.45$19.35 06/30$18.80–$20.95$19.35--
$35.00Jan 15$17.80$21.60$19.70$19.89 07/06$18.85–$21.00$19.70--
$70.00Aug 21$0.00$2.05$1.02$0.29 07/24$0.13–$1.33$0.29--
$70.00Sep 18$0.00$2.65$1.33$0.70 06/18$0.63–$1.65$0.70--
$70.00Dec 18$1.00$4.50$2.75$2.55 07/02$2.50–$3.58$2.55--
$70.00Jan 15$1.05$4.90$2.98$3.90 07/06$2.90–$4.00$2.98--
$70.00Mar 19$2.95$6.30$4.63$4.80 07/24$4.15–$5.20$4.63--
$30.00Dec 18$21.90$25.60$23.75$23.66 07/01$22.75–$25.20$23.66--
$30.00Jan 15$22.00$25.80$23.90$23.60 07/06$23.00–$25.30$23.60--
$75.00Aug 21$0.00$0.15$0.08$0.25 07/16$0.08–$1.25$0.081
$75.00Dec 18$0.30$4.20$2.25$2.40 07/06$1.78–$2.83$2.25--
$75.00Mar 19$1.70$5.30$3.50$3.90 07/24$3.28–$4.25$3.50--
$80.00Sep 18$0.00$0.30$0.15$0.50 07/20$0.15–$1.30$0.15--
$80.00Dec 18$0.00$3.80$1.90$1.55 07/24$1.45–$2.68$1.55--
PUTS (20)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$50.00Aug 21$0.80$3.80$2.30$2.45 07/08$1.53–$3.68$2.30--
$50.00Dec 18$4.10$7.70$5.90$5.90 07/16$5.70–$6.70$5.90--
$55.00Dec 18$6.70$10.40$8.55$8.90 07/02$8.15–$9.90$8.55--
$45.00Aug 21$0.10$2.00$1.05$1.00 07/17$0.80–$1.85$1.00--
$45.00Dec 18$2.10$4.90$3.50$4.10 07/09$3.50–$5.25$3.50--
$40.00Aug 21$0.00$1.95$0.98$0.60 07/23$0.15–$1.38$0.60--
$40.00Sep 18$0.00$1.00$0.50$2.50 06/12$0.50–$1.85$0.50--
$40.00Dec 18$2.00$2.55$2.28$3.00 06/29$2.28–$3.55$2.28--
$35.00Sep 18$0.00$0.20$0.10$0.30 07/23$0.10–$1.27$0.104
$35.00Dec 18$0.00$3.50$1.75$2.35 06/23$1.65–$2.00$1.75--
$35.00Mar 19$0.35$3.90$2.13$2.25 07/24$1.73–$2.23$2.13--
$30.00Aug 21$0.00$2.15$1.08$0.20 06/18$0.08–$1.10$0.20--
$30.00Sep 18$0.00$2.25$1.13$0.25 06/30$0.08–$1.15$0.25--
$30.00Dec 18$0.00$2.85$1.43$1.25 06/23$1.10–$1.85$1.25--
$25.00Sep 18$0.00$2.15$1.08$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$0.90$0.45$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$2.15$1.08$0.15 06/17$0.15–$1.15$0.15--
$15.00Jan 15$0.00$2.15$1.08$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 5
Total Puts 2
Put/Call Ratio 0.40
Net Difference 3

Prior's Put/Call Breakdown

Total Calls 9
Total Puts 1
Put/Call Ratio 0.11
Net Difference 8

Prior 7-Day Put/Call Summary

Total Calls 44
Total Puts 31
Average Put/Call Ratio 1.00
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