NEW Tour v244
ZD
ZIFF DAVIS INC
$52.20 +3.53%
(6/26 EOD) ◀
|
Monday, June 29, 2026 (7:12pm)
January 2026
|
◀ 6/29 19:12 ▶

Option Volume

Detail
ℹ
Current (06/29) 2,202
Calls: 2,197 (100%)
Puts: 5 (0%)
Prior (06/26) 134
Calls: 133 (99%)
Puts: 1 (1%)
Current vs Prior +1543.28%
Calls: +1551.88% (Calls)
Puts: +400.00% (Puts)
Prior 7-Day Total 1,568
Calls: 1,463 (93%)
Puts: 105 (7%)
Prior 7-Day Average 224
Calls: 209 (93%)
Puts: 15 (7%)
Current vs Prior 7-Day Avg +883.04%
Calls: +951.20%
Puts: -66.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/29) $1.16M
Calls: $1.15M (100%)
Puts: $1.4K (0%)
Prior (06/26) $23.6K
Calls: $23.5K (100%)
Puts: $70 (0%)
Current vs Prior +4793.75%
Calls: +4802.57%
Puts: +1828.57%
Prior 7-Day Total $428.4K
Calls: $417.0K (97%)
Puts: $11.3K (3%)
Prior 7-Day Average $61.2K
Calls: $59.6K (97%)
Puts: $1.6K (3%)
Current vs Prior 7-Day Avg +1788.26%
Calls: +1837.36%
Puts: -16.70%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/29) 0.00
Prior (06/26) 0.01
Current vs Prior -69.73%
Prior 7-Day Average 0.27
Current vs Prior 7-Day Avg -99.15%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (06/29) 3,326
Calls: 3,311 (100%)
Puts: 15 (0%)
Prior (06/26) 2,176
Calls: 2,176 (100%)
Puts: -- (0%)
Current vs Prior +52.85%
Prior 7-Day Total 11,712
Calls: 11,041 (94%)
Puts: 671 (6%)
Prior 7-Day Average 1,952
Calls: 1,840 (93%)
Puts: 134 (7%)
Current vs Prior 7-Day Avg +70.39%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 10.27% | 17.39%
Prior 10.33% | 17.45%
Current vs Prior -0.63% | -0.34%
Prior 7-Day Avg 10.49% | 16.85%
Current vs 7-Day Avg -2.07% | +3.25%
Prior 7-Day Eod 10.33% | 17.45%
Current vs 7-Day Eod -0.63% | -0.34%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 64.29% | 57.05%
Calls: 64.29% | 45.61%
Puts: 64.29% | 68.49%
Prior 68.83% | 69.50%
Calls: 40.70% | 82.15%
Puts: 96.96% | 56.84%
Current vs Prior -6.60% | -17.91%
Prior 7-Day Avg 79.61% | 80.15%
Calls: 62.12% | 80.80%
Puts: 97.11% | 79.50%
Current vs 7-Day Avg -19.25% | -28.82%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 100% of dollar volume in calls ($1.15M) vs puts ($1.4K). Massive premium surge with dollar volume up 4794% vs prior. Dollar volume significantly above 7-day average (1788% higher). Unusually high activity with volume up 1543% vs prior - elevated interest.

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 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. 2 found (avg delta 0.77, highest 0.87)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 175.508.80$7.1546.2%1.0K0.871.0K
$50.00Jul 171.955.80$3.8899.2%1.1K0.67108
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 2.2K, top 1.1K)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 171.955.80$3.8899.2%1.1K0.67108
$45.00Jul 175.508.80$7.1546.2%1.0K0.871.0K
$60.00Jul 170.300.55$0.4358.1%750.142.1K
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. 2 found (best R:R 1.90, avg 1.21)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$60.00Jul 17$3.45$6.55$3.451.90$53.45
$45.00$50.00Jul 17$3.27$1.73$3.270.53$48.27
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 1.89, avg 1.21)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$50.00Jul 17$3.27$3.27$1.731.89$48.27
$50.00$60.00Jul 17$3.45$3.45$6.550.53$53.45
BULL PUT (0)
No bull put found

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. 2 found (best net $-0.61, 1 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$45.00$50.001:2Jul 17-$0.61$4.39
$50.00$60.001:2Jul 17$3.02$6.98
PUTS (0)
No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.57%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.00Jul 17$0.300.1414.9%0.57%15.52%752.1K

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 570 vol/day, 51 traded recently)

ZD averages only 570 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 12-18 call last traded $5.85 on 06/23 (now $7.10/$10.70) — try a limit near $7.10. Also watch the $45.00 07-17 call last traded $4.53 on 06/25 (now $5.50/$8.80) — try a limit near $5.50; the $60.00 07-17 call last traded $0.40 on 06/26 (now $0.30/$0.55) — try a limit near $0.40. Most tradeable put: the $40.00 12-18 put last traded $4.10 on 06/23 (now $2.00/$3.40) — try a limit near $2.70.
CALLS (30)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$50.00Jul 17$1.95$5.80$3.88$2.55 06/26$0.83–$3.88$2.55108
$50.00Aug 21$3.60$7.20$5.40$3.53 06/25$2.53–$5.40$3.60--
$50.00Sep 18$4.60$8.80$6.70$4.50 06/24$2.85–$6.70$4.60--
$50.00Dec 18$7.10$10.70$8.90$5.85 06/23$5.10–$8.90$7.1078
$55.00Jul 17$0.15$1.90$1.02$0.60 06/02$0.75–$2.45$0.60--
$55.00Aug 21$2.00$4.00$3.00$2.65 06/26$1.83–$3.00$2.652
$55.00Sep 18$2.35$6.50$4.43$3.06 06/25$1.80–$4.43$3.06--
$55.00Dec 18$5.00$7.80$6.40$5.50 06/25$4.00–$6.40$5.50--
$45.00Jul 17$5.50$8.80$7.15$4.53 06/25$2.23–$7.15$5.501.0K
$45.00Sep 18$7.70$11.90$9.80$5.41 06/03$4.80–$9.80$7.70--
$45.00Dec 18$10.00$13.60$11.80$5.38 05/21$7.30–$11.80$10.00--
$45.00Jan 15$10.50$14.60$12.55$6.40 05/20$7.95–$12.55$10.50--
$60.00Jul 17$0.30$0.55$0.43$0.40 06/26$0.18–$0.83$0.402.1K
$60.00Sep 18$1.40$4.40$2.90$1.25 05/22$1.15–$2.90$1.40--
$60.00Dec 18$3.80$6.80$5.30$4.10 06/02$2.83–$5.30$4.10--
$60.00Jan 15$4.10$7.30$5.70$4.25 06/24$3.05–$5.70$4.25--
$40.00Jul 17$10.20$13.20$11.70$7.14 06/10$5.25–$11.70$10.20--
$40.00Sep 18$11.90$14.80$13.35$9.50 06/10$6.85–$13.35$11.90--
$65.00Aug 21$0.00$3.30$1.65$0.32 06/18$1.15–$1.65$0.32--
$65.00Sep 18$0.30$3.60$1.95$0.95 05/07$1.10–$2.10$0.95--
$65.00Dec 18$2.00$5.10$3.55$2.50 06/11$2.20–$3.55$2.50--
$65.00Jan 15$2.55$6.20$4.38$3.00 06/25$2.53–$4.38$3.00--
$35.00Sep 18$15.70$19.70$17.70$12.42 05/05$10.75–$17.70$15.70--
$35.00Dec 18$17.00$20.60$18.80$15.35 06/05$12.95–$18.80$17.00--
$35.00Jan 15$17.50$21.10$19.30$11.20 05/12$13.15–$19.30$17.50--
$70.00Aug 21$0.05$0.95$0.50$0.50 06/25$0.30–$1.30$0.50--
$70.00Sep 18$0.00$2.85$1.43$0.70 06/18$0.53–$1.60$0.70--
$70.00Dec 18$1.40$4.80$3.10$1.70 06/22$1.18–$3.10$1.70--
$70.00Jan 15$1.60$4.60$3.10$2.60 06/26$1.90–$3.10$2.60--
$30.00Sep 18$20.20$24.50$22.35$13.00 05/19$15.20–$22.35$20.20--
PUTS (21)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$50.00Sep 18$2.90$5.90$4.40$7.90 04/30$4.40–$8.15$4.40--
$45.00Jul 17$0.00$1.00$0.50$1.50 06/24$0.50–$2.75$0.50--
$45.00Jan 15$3.70$7.00$5.35$9.10 05/08$5.35–$7.50$5.35--
$40.00Jul 17$0.10$0.25$0.18$0.35 06/25$0.18–$1.50$0.18--
$40.00Sep 18$0.50$2.50$1.50$2.50 06/12$1.48–$2.85$1.50--
$40.00Dec 18$2.00$3.40$2.70$4.10 06/23$2.70–$4.55$2.7015
$35.00Jul 17$0.00$2.20$1.10$0.32 06/05$0.05–$1.18$0.32--
$35.00Sep 18$0.20$1.40$0.80$0.60 06/26$0.70–$1.35$0.60--
$35.00Dec 18$0.10$3.50$1.80$2.35 06/23$1.80–$2.60$1.80--
$30.00Aug 21$0.00$2.20$1.10$0.20 06/18$0.13–$1.18$0.20--
$30.00Sep 18$0.00$2.25$1.13$0.80 05/20$0.40–$1.35$0.80--
$30.00Dec 18$0.50$2.65$1.58$1.25 06/23$1.20–$2.33$1.25--
$25.00Sep 18$0.00$2.00$1.00$0.15 06/18$0.10–$1.23$0.15--
$25.00Dec 18$0.00$2.45$1.23$0.65 06/16$0.35–$1.80$0.65--
$22.50Sep 18$0.00$1.95$0.98$0.20 05/08$0.08–$1.18$0.20--
$22.50Jan 15$0.00$1.95$0.98$0.30 05/19$0.90–$1.48$0.30--
$20.00Dec 18$0.00$1.95$0.98$0.30 06/17$0.15–$1.33$0.30--
$20.00Jan 15$0.00$1.80$0.90$0.05 06/09$0.50–$1.33$0.05--
$17.50Dec 18$0.00$2.15$1.08$0.15 06/17$0.08–$1.25$0.15--
$15.00Dec 18$0.00$2.15$1.08$0.13 05/12$0.30–$1.20$0.13--
$15.00Jan 15$0.00$2.00$1.00$0.20 06/11$0.23–$1.13$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 2,197
Total Puts 5
Put/Call Ratio 0.00
Net Difference 2,192

Prior's Put/Call Breakdown

Total Calls 133
Total Puts 1
Put/Call Ratio 0.01
Net Difference 132

Prior 7-Day Put/Call Summary

Total Calls 1,463
Total Puts 105
Average Put/Call Ratio 0.27
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