Tour v477
ZD
ZIFF DAVIS INC
$53.08 +0.89%
(7/30 19:51) ◀
|
Friday, July 31, 2026 (7:21pm)
January 2026
|
▶ (8/3 19:06)
◀ 7/31 19:21 ▶

Option Volume

Detail
ℹ
Current (07/31) 1
Calls: -- (0%)
Puts: 1 (100%)
Prior (07/30) 1
Calls: 1 (100%)
Puts: -- (0%)
Current vs Prior +0.00%
Calls: -100.00% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 83
Calls: 35 (42%)
Puts: 48 (58%)
Prior 7-Day Average 11
Calls: 5 (42%)
Puts: 6 (58%)
Current vs Prior 7-Day Avg -91.57%
Calls: -100.00%
Puts: -85.42%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/31) $55
Calls: -- (0%)
Puts: $55 (100%)
Prior (07/30) $268
Calls: $268 (5%)
Puts: $5.0K (95%)
Current vs Prior -79.48%
Calls: -100.00%
Puts: -98.90%
Prior 7-Day Total $23.4K
Calls: $15.3K (65%)
Puts: $8.1K (35%)
Prior 7-Day Average $3.3K
Calls: $2.2K (65%)
Puts: $1.2K (35%)
Current vs Prior 7-Day Avg -98.35%
Calls: -100.00%
Puts: -95.23%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 1.00
Prior (07/30) --
Current vs Prior +0.00%
Prior 7-Day Average 1.76
Current vs Prior 7-Day Avg -43.25%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/31) 13
Calls: -- (0%)
Puts: 13 (100%)
Prior (07/30) --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 1,069
Calls: 1,038 (97%)
Puts: 31 (3%)
Prior 7-Day Average 267
Calls: 259 (96%)
Puts: 10 (4%)
Current vs Prior 7-Day Avg -95.14%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.15% | 18.99%
Prior 14.22% | 18.68%
Current vs Prior -7.51% | +1.64%
Prior 7-Day Avg 13.70% | 18.33%
Current vs 7-Day Avg -4.02% | +3.59%
Prior 7-Day Eod 14.22% | 18.68%
Current vs 7-Day Eod -7.51% | +1.64%
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 bearish conviction with 100% of dollar volume in puts ($55) vs calls (--). Light premium activity with dollar volume down 79% vs prior.

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

No options available for this category

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

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 210.101.00$0.55163.6%10.1213

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 put: the $45.00 08-21 put last traded $1.00 on 07/17 (now $0.10/$1.00) — try a limit near $0.55.
CALLS (31)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Aug 21$1.75$3.50$2.63$2.02 07/23$2.40–$3.93$2.02--
$55.00Sep 18$2.75$5.80$4.28$4.30 07/15$3.43–$4.80$4.28--
$55.00Dec 18$5.60$8.80$7.20$6.87 07/22$6.30–$8.30$6.87--
$55.00Jan 15$6.40$9.70$8.05$7.38 07/24$7.05–$8.55$7.38--
$50.00Aug 21$3.70$6.50$5.10$3.97 07/23$4.55–$6.35$3.97--
$50.00Sep 18$5.00$8.10$6.55$6.50 07/07$5.90–$7.30$6.50--
$50.00Dec 18$8.00$10.90$9.45$8.50 06/30$8.55–$10.50$8.50--
$60.00Aug 21$0.05$2.85$1.45$1.20 07/22$1.33–$2.03$1.20--
$60.00Dec 18$3.00$6.60$4.80$4.10 06/02$4.40–$6.20$4.10--
$60.00Jan 15$4.40$7.70$6.05$6.33 07/07$5.25–$6.75$6.05--
$45.00Sep 18$8.10$11.40$9.75$5.41 06/03$8.85–$11.10$8.10--
$45.00Jan 15$11.70$14.80$13.25$13.00 07/02$11.95–$13.95$13.00--
$65.00Aug 21$0.00$2.45$1.23$1.05 07/20$0.48–$1.60$1.05--
$65.00Dec 18$2.10$4.90$3.50$4.10 07/06$3.30–$4.65$3.50--
$65.00Jan 15$2.85$6.10$4.47$3.00 06/25$3.95–$5.45$3.00--
$40.00Sep 18$11.70$15.60$13.65$13.55 07/02$12.75–$14.95$13.55--
$40.00Dec 18$13.90$17.90$15.90$16.00 07/06$15.05–$17.10$15.90--
$70.00Aug 21$0.00$2.25$1.13$0.29 07/24$0.13–$1.33$0.29--
$70.00Sep 18$0.00$3.00$1.50$0.70 06/18$0.63–$1.65$0.70--
$70.00Dec 18$1.00$4.30$2.65$2.55 07/02$2.50–$3.58$2.55--
$70.00Jan 15$2.50$4.50$3.50$3.90 07/06$2.85–$4.00$3.50--
$70.00Mar 19$2.95$6.20$4.58$4.80 07/24$4.15–$5.20$4.58--
$35.00Dec 18$17.90$21.80$19.85$19.35 06/30$18.85–$21.15$19.35--
$35.00Jan 15$18.40$22.30$20.35$19.89 07/06$18.85–$21.20$19.89--
$75.00Aug 21$0.00$2.15$1.08$0.25 07/16$0.08–$1.25$0.25--
$75.00Dec 18$0.20$3.90$2.05$2.40 07/06$2.05–$2.83$2.05--
$75.00Mar 19$1.90$4.90$3.40$3.90 07/24$3.28–$4.25$3.40--
$30.00Dec 18$22.20$26.40$24.30$23.66 07/01$22.75–$25.35$23.66--
$30.00Jan 15$22.60$26.70$24.65$23.60 07/06$23.00–$25.45$23.60--
$80.00Sep 18$0.00$1.90$0.95$0.50 07/20$0.15–$1.30$0.50--
$80.00Dec 18$0.00$3.30$1.65$1.55 07/24$1.45–$2.68$1.55--
PUTS (20)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Dec 18$6.60$9.70$8.15$8.90 07/02$7.55–$9.15$8.15--
$50.00Aug 21$0.85$3.70$2.28$2.45 07/08$1.53–$3.23$2.28--
$50.00Dec 18$4.10$7.70$5.90$5.90 07/16$5.35–$6.60$5.90--
$45.00Aug 21$0.10$1.00$0.55$1.00 07/17$0.55–$1.75$0.5513
$45.00Dec 18$2.10$5.00$3.55$4.10 07/09$2.97–$4.65$3.55--
$40.00Aug 21$0.00$2.30$1.15$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–$1.08$0.45--
$40.00Dec 18$0.55$3.80$2.17$3.00 06/29$1.65–$3.30$2.17--
$35.00Sep 18$0.00$2.30$1.15$0.30 07/23$0.10–$1.25$0.30--
$35.00Dec 18$0.00$3.30$1.65$2.35 06/23$1.60–$1.95$1.65--
$35.00Mar 19$0.35$3.70$2.03$2.25 07/24$1.73–$2.40$2.03--
$30.00Aug 21$0.00$2.00$1.00$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$2.80$1.40$1.25 06/23$1.10–$1.78$1.25--
$25.00Sep 18$0.00$1.15$0.57$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–$0.98$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$0.43–$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 --
Total Puts 1
Put/Call Ratio 1.00
Net Difference -1

Prior's Put/Call Breakdown

Total Calls 1
Total Puts --
Put/Call Ratio --
Net Difference 1

Prior 7-Day Put/Call Summary

Total Calls 35
Total Puts 48
Average Put/Call Ratio 1.76
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