Tour v452
ZD
ZIFF DAVIS INC
$52.93 +1.09%
(7/27 19:19) ◀
|
Tuesday, July 28, 2026 (7:19pm)
January 2026
|
▶ (7/29 19:36)
◀ 7/28 19:19 ▶

Option Volume

Detail
ℹ
Current (07/28) 20
Calls: 5 (25%)
Puts: 15 (75%)
Prior (07/27) 7
Calls: 5 (71%)
Puts: 2 (29%)
Current vs Prior +185.71%
Calls: +0.00% (Calls)
Puts: +650.00% (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 +86.67%
Calls: -20.45%
Puts: +238.71%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/28) $10.1K
Calls: $5.1K (51%)
Puts: $5.0K (49%)
Prior (07/27) $1.2K
Calls: $1.2K (98%)
Puts: $20 (2%)
Current vs Prior +715.58%
Calls: +319.20%
Puts: +24875.00%
Prior 7-Day Total $15.4K
Calls: $13.3K (86%)
Puts: $2.1K (14%)
Prior 7-Day Average $2.2K
Calls: $1.9K (86%)
Puts: $304 (14%)
Current vs Prior 7-Day Avg +359.56%
Calls: +169.70%
Puts: +1542.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/28) 3.00
Prior (07/27) 0.40
Current vs Prior +650.00%
Prior 7-Day Average 1.00
Current vs Prior 7-Day Avg +199.90%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/28) 18
Calls: 3 (17%)
Puts: 15 (83%)
Prior (07/27) 13
Calls: 9 (69%)
Puts: 4 (31%)
Current vs Prior +38.46%
Prior 7-Day Total 1,078
Calls: 1,051 (97%)
Puts: 27 (3%)
Prior 7-Day Average 215
Calls: 210 (97%)
Puts: 6 (3%)
Current vs Prior 7-Day Avg -91.65%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.32% | 18.14%
Prior 14.23% | 18.77%
Current vs Prior -6.39% | -3.39%
Prior 7-Day Avg 14.65% | 18.45%
Current vs 7-Day Avg -9.10% | -1.71%
Prior 7-Day Eod 14.23% | 18.77%
Current vs 7-Day Eod -6.39% | -3.39%
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

Massive premium surge with dollar volume up 716% vs prior. Dollar volume significantly above 7-day average (360% higher). Unusually high activity with volume up 186% vs prior - elevated interest. Volume explosion - 100% above 7-day average (20 vs avg 10).

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 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. -- 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. 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 $75.00 08-21 call last traded $0.25 on 07/16 (now $0.00/$0.20) — try a limit near $0.10. Most tradeable put: the $45.00 12-18 put last traded $4.10 on 07/09 (now $1.95/$4.70) — try a limit near $3.33.
CALLS (31)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Aug 21$1.50$3.50$2.50$2.02 07/23$2.40–$3.93$2.02--
$55.00Sep 18$2.60$5.60$4.10$4.30 07/15$3.43–$4.80$4.10--
$55.00Dec 18$4.90$9.00$6.95$6.87 07/22$6.30–$8.30$6.87--
$55.00Jan 15$5.90$9.10$7.50$7.38 07/24$7.05–$8.55$7.38--
$50.00Aug 21$3.90$6.50$5.20$3.97 07/23$4.55–$6.35$3.97--
$50.00Sep 18$5.00$7.90$6.45$6.50 07/07$5.90–$7.30$6.45--
$50.00Dec 18$7.90$10.70$9.30$8.50 06/30$8.55–$10.50$8.50--
$60.00Aug 21$0.00$3.10$1.55$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$3.80$7.50$5.65$6.33 07/07$5.25–$6.65$5.65--
$45.00Sep 18$7.50$11.60$9.55$5.41 06/03$8.85–$11.10$7.50--
$45.00Jan 15$10.60$14.90$12.75$13.00 07/02$11.95–$13.95$12.75--
$65.00Aug 21$0.00$2.55$1.27$1.05 07/20$0.48–$1.60$1.05--
$65.00Dec 18$2.05$5.50$3.78$4.10 07/06$3.30–$4.65$3.78--
$65.00Jan 15$2.40$6.00$4.20$3.00 06/25$3.95–$5.45$3.00--
$40.00Sep 18$11.70$15.00$13.35$13.55 07/02$12.75–$14.95$13.35--
$40.00Dec 18$13.90$18.00$15.95$16.00 07/06$15.05–$16.95$15.95--
$70.00Aug 21$0.00$2.30$1.15$0.29 07/24$0.13–$1.33$0.29--
$70.00Sep 18$0.00$2.75$1.38$0.70 06/18$0.63–$1.65$0.70--
$70.00Dec 18$1.10$4.50$2.80$2.55 07/02$2.50–$3.58$2.55--
$70.00Jan 15$1.30$4.40$2.85$3.90 07/06$2.85–$4.00$2.85--
$70.00Mar 19$2.70$6.20$4.45$4.80 07/24$4.15–$5.20$4.45--
$35.00Dec 18$18.40$21.40$19.90$19.35 06/30$18.85–$20.95$19.35--
$35.00Jan 15$18.00$22.10$20.05$19.89 07/06$18.85–$21.00$19.89--
$75.00Aug 21$0.00$0.20$0.10$0.25 07/16$0.08–$1.25$0.103
$75.00Dec 18$0.25$4.10$2.17$2.40 07/06$1.78–$2.83$2.17--
$75.00Mar 19$1.80$5.10$3.45$3.90 07/24$3.28–$4.25$3.45--
$30.00Dec 18$22.20$26.30$24.25$23.66 07/01$22.75–$25.20$23.66--
$30.00Jan 15$22.30$26.30$24.30$23.60 07/06$23.00–$25.30$23.60--
$80.00Sep 18$0.00$0.30$0.15$0.50 07/20$0.15–$1.30$0.15--
$80.00Dec 18$0.00$3.50$1.75$1.55 07/24$1.45–$2.68$1.55--
PUTS (20)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Dec 18$6.50$10.10$8.30$8.90 07/02$8.15–$9.90$8.30--
$50.00Aug 21$0.70$3.70$2.20$2.45 07/08$1.53–$3.23$2.20--
$50.00Dec 18$3.90$6.80$5.35$5.90 07/16$5.35–$6.60$5.35--
$45.00Aug 21$0.10$2.00$1.05$1.00 07/17$0.80–$1.75$1.00--
$45.00Dec 18$1.95$4.70$3.33$4.10 07/09$3.33–$5.25$3.3315
$40.00Aug 21$0.00$2.25$1.13$0.60 07/23$0.15–$1.38$0.60--
$40.00Sep 18$0.45$0.75$0.60$2.50 06/12$0.50–$1.85$0.60--
$40.00Dec 18$2.00$2.35$2.17$3.00 06/29$2.17–$3.55$2.17--
$35.00Sep 18$0.00$0.20$0.10$0.30 07/23$0.10–$1.27$0.10--
$35.00Dec 18$0.00$3.20$1.60$2.35 06/23$1.60–$2.00$1.60--
$35.00Mar 19$0.10$3.80$1.95$2.25 07/24$1.73–$2.23$1.95--
$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–$1.15$0.25--
$30.00Dec 18$0.45$2.80$1.63$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$2.50$1.25$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$2.20$1.10$0.05 06/09$0.68–$1.13$0.05--
$17.50Dec 18$0.00$2.25$1.13$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 15
Put/Call Ratio 3.00
Net Difference -10

Prior's Put/Call Breakdown

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

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