Tour v487
ZD
ZIFF DAVIS INC
$54.01 +1.75%
(7/31 19:21) ◀
|
Monday, August 3, 2026 (7:06pm)
January 2026
|
▶ (8/4 19:24)
◀ 8/3 19:06 ▶

Option Volume

Detail
ℹ
Current (08/03) 4
Calls: 4 (100%)
Puts: -- (0%)
Prior (07/31) 1
Calls: 1 (100%)
Puts: -- (0%)
Current vs Prior +300.00%
Calls: +300.00% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 80
Calls: 31 (39%)
Puts: 49 (61%)
Prior 7-Day Average 11
Calls: 4 (39%)
Puts: 7 (61%)
Current vs Prior 7-Day Avg -65.00%
Calls: -9.68%
Puts: -100.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03) $40
Calls: $40 (100%)
Puts: -- (0%)
Prior (07/31) $55
Calls: $268 (83%)
Puts: $55 (17%)
Current vs Prior -27.27%
Calls: -85.07%
Puts: -100.00%
Prior 7-Day Total $21.8K
Calls: $13.7K (63%)
Puts: $8.1K (37%)
Prior 7-Day Average $3.1K
Calls: $2.0K (63%)
Puts: $1.2K (37%)
Current vs Prior 7-Day Avg -98.72%
Calls: -97.96%
Puts: -100.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03) --
Prior (07/31) 1.00
Current vs Prior -100.00%
Prior 7-Day Average 1.64
Current vs Prior 7-Day Avg -100.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03) 6
Calls: 6 (100%)
Puts: -- (0%)
Prior (07/31) 13
Calls: -- (0%)
Puts: 13 (100%)
Current vs Prior -53.85%
Prior 7-Day Total 1,082
Calls: 1,038 (96%)
Puts: 44 (4%)
Prior 7-Day Average 216
Calls: 259 (96%)
Puts: 11 (4%)
Current vs Prior 7-Day Avg -97.23%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.48% | 18.39%
Prior 13.15% | 18.99%
Current vs Prior -12.70% | -3.18%
Prior 7-Day Avg 13.60% | 18.48%
Current vs 7-Day Avg -15.57% | -0.50%
Prior 7-Day Eod 13.15% | 18.99%
Current vs 7-Day Eod -12.70% | -3.18%
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 100% of dollar volume in calls ($40) vs puts (--). Unusually high activity with volume up 300% vs prior - elevated interest. Declining open interest (down 54%) indicates positions being closed.

Smart Money BULLISH
Retail Flow NEUTRAL
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 NEUTRAL
Prior NEUTRAL
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. -- 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 181 vol/day, 51 traded recently)

ZD averages only 181 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 $0.20 on 07/29 (now $0.00/$0.20) — try a limit near $0.10.
CALLS (31)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Aug 21$1.50$3.50$2.50$2.52 07/30$2.40–$3.93$2.50--
$55.00Sep 18$2.65$6.50$4.58$4.30 07/15$3.43–$4.80$4.30--
$55.00Dec 18$5.30$9.60$7.45$6.87 07/22$6.30–$8.30$6.87--
$55.00Jan 15$6.10$10.40$8.25$7.38 07/24$7.05–$8.55$7.38--
$50.00Aug 21$3.20$6.50$4.85$5.40 07/27$4.55–$6.35$4.85--
$50.00Sep 18$5.30$9.00$7.15$6.50 07/07$5.90–$7.30$6.50--
$50.00Dec 18$7.90$12.00$9.95$8.50 06/30$8.55–$10.50$8.50--
$60.00Aug 21$0.00$3.20$1.60$1.20 07/22$1.33–$2.03$1.20--
$60.00Jan 15$4.60$8.20$6.40$6.33 07/07$5.25–$6.75$6.33--
$45.00Sep 18$8.10$12.20$10.15$5.41 06/03$8.85–$11.10$8.10--
$45.00Jan 15$11.90$15.90$13.90$13.00 07/02$11.95–$13.95$13.00--
$65.00Aug 21$0.00$2.60$1.30$1.05 07/20$0.48–$1.60$1.05--
$65.00Dec 18$2.10$5.70$3.90$4.10 07/06$3.30–$4.65$3.90--
$65.00Jan 15$2.55$6.30$4.43$3.00 06/25$3.95–$5.45$3.00--
$40.00Sep 18$12.50$16.50$14.50$13.55 07/02$12.75–$14.95$13.55--
$40.00Dec 18$14.50$18.70$16.60$16.00 07/06$15.05–$17.10$16.00--
$70.00Aug 21$0.00$0.35$0.18$0.29 07/24$0.13–$1.33$0.18--
$70.00Sep 18$0.00$2.80$1.40$0.70 06/18$0.63–$1.65$0.70--
$70.00Dec 18$1.15$4.60$2.88$2.55 07/02$2.50–$3.58$2.55--
$70.00Jan 15$2.50$4.90$3.70$3.90 07/06$2.85–$4.00$3.70--
$70.00Mar 19$3.00$6.40$4.70$4.70 07/27$4.15–$5.20$4.70--
$35.00Dec 18$18.50$22.80$20.65$19.35 06/30$18.85–$21.15$19.35--
$35.00Jan 15$19.00$23.20$21.10$19.89 07/06$18.85–$21.20$19.89--
$75.00Aug 21$0.00$0.20$0.10$0.20 07/29$0.08–$1.25$0.106
$75.00Dec 18$0.30$4.10$2.20$2.05 07/27$2.05–$2.83$2.05--
$75.00Mar 19$2.00$5.30$3.65$3.90 07/24$3.28–$4.25$3.65--
$30.00Dec 18$23.00$25.50$24.25$24.31 07/28$22.75–$25.35$24.25--
$30.00Jan 15$23.30$27.50$25.40$23.60 07/06$23.00–$25.45$23.60--
$30.00Mar 19$23.90$28.00$25.95$25.11 07/28$23.90–$26.55$25.11--
$80.00Sep 18$0.00$2.15$1.08$0.35 07/29$0.15–$1.30$0.35--
$80.00Dec 18$0.00$3.80$1.90$1.60 07/28$1.45–$2.68$1.60--
PUTS (20)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Dec 18$5.60$9.80$7.70$8.90 07/02$7.55–$9.15$7.70--
$50.00Aug 21$0.25$3.40$1.83$2.45 07/08$1.53–$3.23$1.83--
$50.00Dec 18$3.40$6.60$5.00$5.90 07/16$5.00–$6.60$5.00--
$45.00Aug 21$0.10$1.00$0.55$0.75 07/31$0.55–$1.75$0.55--
$45.00Dec 18$1.20$5.40$3.30$3.65 07/28$2.97–$4.65$3.30--
$40.00Aug 21$0.00$2.25$1.13$0.60 07/23$0.15–$1.38$0.60--
$40.00Sep 18$0.10$0.75$0.43$0.50 07/29$0.43–$1.08$0.43--
$40.00Dec 18$0.40$4.40$2.40$2.00 07/29$1.65–$3.25$2.00--
$35.00Sep 18$0.00$2.30$1.15$0.20 07/27$0.10–$1.25$0.20--
$35.00Dec 18$0.00$3.40$1.70$2.35 06/23$1.60–$1.95$1.70--
$35.00Mar 19$0.15$4.00$2.08$2.25 07/24$1.73–$2.40$2.08--
$30.00Aug 21$0.00$2.15$1.08$0.20 06/18$0.08–$1.10$0.20--
$30.00Sep 18$0.00$0.95$0.48$0.25 06/30$0.08–$1.15$0.25--
$30.00Dec 18$0.00$2.75$1.38$0.62 07/29$1.10–$1.78$0.62--
$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$0.90$0.45$0.30 06/17$0.08–$0.98$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$1.35$0.68$0.15 06/17$0.15–$1.15$0.15--
$15.00Jan 15$0.00$1.95$0.98$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 4
Total Puts --
Put/Call Ratio --
Net Difference 4

Prior's Put/Call Breakdown

Total Calls 1
Total Puts --
Put/Call Ratio 1.00
Net Difference 1

Prior 7-Day Put/Call Summary

Total Calls 31
Total Puts 49
Average Put/Call Ratio 1.64
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