Tour v462
ZD
ZIFF DAVIS INC
$54.27 +2.53%
(7/28 19:19) ◀
|
Wednesday, July 29, 2026 (7:36pm)
January 2026
|
▶
◀ 7/29 19:36

Option Volume

Detail
ℹ
Current (07/29) 27
Calls: 6 (22%)
Puts: 21 (78%)
Prior (07/28) 20
Calls: 5 (25%)
Puts: 15 (75%)
Current vs Prior +35.00%
Calls: +20.00% (Calls)
Puts: +40.00% (Puts)
Prior 7-Day Total 74
Calls: 44 (59%)
Puts: 30 (41%)
Prior 7-Day Average 10
Calls: 6 (59%)
Puts: 4 (41%)
Current vs Prior 7-Day Avg +155.41%
Calls: -4.55%
Puts: +390.00%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/29) $3.8K
Calls: $1.2K (32%)
Puts: $2.6K (68%)
Prior (07/28) $10.1K
Calls: $5.1K (51%)
Puts: $5.0K (49%)
Current vs Prior -62.27%
Calls: -76.16%
Puts: -48.05%
Prior 7-Day Total $22.9K
Calls: $16.9K (74%)
Puts: $6.0K (26%)
Prior 7-Day Average $3.3K
Calls: $2.4K (74%)
Puts: $851 (26%)
Current vs Prior 7-Day Avg +16.59%
Calls: -49.65%
Puts: +204.83%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 3.50
Prior (07/28) 3.00
Current vs Prior +16.67%
Prior 7-Day Average 0.97
Current vs Prior 7-Day Avg +261.94%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/29) 13
Calls: 13 (100%)
Puts: -- (0%)
Prior (07/28) 18
Calls: 3 (17%)
Puts: 15 (83%)
Current vs Prior -27.78%
Prior 7-Day Total 1,089
Calls: 1,050 (96%)
Puts: 39 (4%)
Prior 7-Day Average 217
Calls: 210 (96%)
Puts: 9 (4%)
Current vs Prior 7-Day Avg -94.03%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.88% | 18.06%
Prior 13.32% | 18.14%
Current vs Prior -10.77% | -0.44%
Prior 7-Day Avg 14.28% | 18.40%
Current vs 7-Day Avg -16.80% | -1.87%
Prior 7-Day Eod 13.32% | 18.14%
Current vs 7-Day Eod -10.77% | -0.44%
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

Moderately bearish flow with 68% put dollar volume ($2.6K). Light premium activity with dollar volume down 62% vs prior. Volume explosion - 170% above 7-day average (27 vs avg 10). Extreme bearish P/C ratio of 3.50 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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. 1 active (total vol 4, top 4)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 212.403.50$2.9537.3%40.50--
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. 1 found (best yield 4.42%, avg 4.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$2.400.501.4%4.42%5.77%4--

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 $80.00 09-18 call last traded $0.50 on 07/20 (now $0.00/$0.45) — try a limit near $0.23. Also watch the $75.00 08-21 call last traded $0.25 on 07/16 (now $0.00/$0.30) — try a limit near $0.15.
CALLS (31)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Aug 21$2.40$3.50$2.95$2.02 07/23$2.40–$3.93$2.40--
$55.00Sep 18$2.70$6.60$4.65$4.30 07/15$3.43–$4.80$4.30--
$55.00Dec 18$5.70$9.60$7.65$6.87 07/22$6.30–$8.30$6.87--
$55.00Jan 15$6.40$10.30$8.35$7.38 07/24$7.05–$8.55$7.38--
$50.00Aug 21$4.50$6.50$5.50$3.97 07/23$4.55–$6.35$4.50--
$50.00Sep 18$5.10$9.10$7.10$6.50 07/07$5.90–$7.30$6.50--
$50.00Dec 18$8.60$12.10$10.35$8.50 06/30$8.55–$10.50$8.60--
$60.00Aug 21$0.00$3.20$1.60$1.20 07/22$1.33–$2.03$1.20--
$60.00Dec 18$3.60$7.50$5.55$4.10 06/02$4.40–$6.20$4.10--
$60.00Jan 15$5.10$8.40$6.75$6.33 07/07$5.25–$6.75$6.33--
$45.00Sep 18$9.10$12.50$10.80$5.41 06/03$8.85–$11.10$9.10--
$45.00Jan 15$11.70$15.80$13.75$13.00 07/02$11.95–$13.95$13.00--
$65.00Aug 21$0.00$2.40$1.20$1.05 07/20$0.48–$1.60$1.05--
$65.00Dec 18$2.50$5.90$4.20$4.10 07/06$3.30–$4.65$4.10--
$65.00Jan 15$3.10$6.70$4.90$3.00 06/25$3.95–$5.45$3.10--
$40.00Sep 18$13.40$16.50$14.95$13.55 07/02$12.75–$14.95$13.55--
$40.00Dec 18$15.30$18.90$17.10$16.00 07/06$15.05–$17.10$16.00--
$70.00Aug 21$0.00$2.25$1.13$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$1.30$4.70$3.00$2.55 07/02$2.50–$3.58$2.55--
$70.00Jan 15$2.50$5.40$3.95$3.90 07/06$2.85–$4.00$3.90--
$70.00Mar 19$3.00$6.90$4.95$4.80 07/24$4.15–$5.20$4.80--
$35.00Dec 18$19.40$22.90$21.15$19.35 06/30$18.85–$21.15$19.40--
$35.00Jan 15$19.20$23.20$21.20$19.89 07/06$18.85–$21.20$19.89--
$75.00Aug 21$0.00$0.30$0.15$0.25 07/16$0.08–$1.25$0.155
$75.00Dec 18$0.25$4.30$2.28$2.40 07/06$1.78–$2.83$2.28--
$75.00Mar 19$2.20$5.90$4.05$3.90 07/24$3.28–$4.25$3.90--
$30.00Dec 18$23.40$27.30$25.35$23.66 07/01$22.75–$25.35$23.66--
$30.00Jan 15$23.40$27.50$25.45$23.60 07/06$23.00–$25.45$23.60--
$80.00Sep 18$0.00$0.45$0.23$0.50 07/20$0.15–$1.30$0.238
$80.00Dec 18$0.05$3.70$1.88$1.55 07/24$1.45–$2.68$1.55--
PUTS (20)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Dec 18$5.50$9.60$7.55$8.90 07/02$7.55–$9.90$7.55--
$50.00Aug 21$0.00$3.50$1.75$2.45 07/08$1.53–$3.23$1.75--
$50.00Dec 18$3.60$7.30$5.45$5.90 07/16$5.35–$6.60$5.45--
$45.00Aug 21$0.10$1.35$0.73$1.00 07/17$0.73–$1.75$0.73--
$45.00Dec 18$1.15$4.80$2.97$4.10 07/09$2.97–$5.25$2.97--
$40.00Aug 21$0.00$2.20$1.10$0.60 07/23$0.15–$1.38$0.60--
$40.00Sep 18$0.15$0.75$0.45$2.50 06/12$0.45–$1.80$0.45--
$40.00Dec 18$1.10$2.20$1.65$3.00 06/29$1.65–$3.55$1.65--
$35.00Sep 18$0.00$2.35$1.18$0.30 07/23$0.10–$1.27$0.30--
$35.00Dec 18$0.00$3.30$1.65$2.35 06/23$1.60–$2.00$1.65--
$35.00Mar 19$0.05$3.90$1.98$2.25 07/24$1.73–$2.23$1.98--
$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$0.00$2.75$1.38$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$2.45$1.23$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$2.20$1.10$0.05 06/09$0.68–$1.13$0.05--
$17.50Dec 18$0.00$2.20$1.10$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 6
Total Puts 21
Put/Call Ratio 3.50
Net Difference -15

Prior's Put/Call Breakdown

Total Calls 5
Total Puts 15
Put/Call Ratio 3.00
Net Difference -10

Prior 7-Day Put/Call Summary

Total Calls 44
Total Puts 30
Average Put/Call Ratio 0.97
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