NEW Tour v265
ZD
ZIFF DAVIS INC
$52.43 +0.89%
(7/1 19:12) ◀
|
Thursday, July 2, 2026 (7:14pm)
January 2026
|
▶ (7/6 19:13)
◀ 7/2 19:14 ▶

Option Volume

Detail
ℹ
Current (07/02) 97
Calls: 79 (81%)
Puts: 18 (19%)
Prior (07/01) 124
Calls: 124 (100%)
Puts: -- (0%)
Current vs Prior -21.77%
Calls: -36.29% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 2,633
Calls: 2,587 (98%)
Puts: 46 (2%)
Prior 7-Day Average 376
Calls: 369 (98%)
Puts: 6 (2%)
Current vs Prior 7-Day Avg -74.21%
Calls: -78.62%
Puts: +173.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02) $56.5K
Calls: $54.2K (96%)
Puts: $2.2K (4%)
Prior (07/01) $33.2K
Calls: $33.2K (100%)
Puts: $70 (0%)
Current vs Prior +70.15%
Calls: +63.42%
Puts: +3090.00%
Prior 7-Day Total $1.25M
Calls: $1.24M (99%)
Puts: $10.0K (1%)
Prior 7-Day Average $179.0K
Calls: $177.6K (99%)
Puts: $1.4K (1%)
Current vs Prior 7-Day Avg -68.45%
Calls: -69.46%
Puts: +56.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 0.23
Prior (07/01) --
Current vs Prior +0.00%
Prior 7-Day Average 0.29
Current vs Prior 7-Day Avg -22.02%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/02) 2,251
Calls: 2,247 (100%)
Puts: 4 (0%)
Prior (07/01) 2,225
Calls: 2,225 (100%)
Puts: -- (0%)
Current vs Prior +1.17%
Prior 7-Day Total 10,266
Calls: 10,190 (99%)
Puts: 76 (1%)
Prior 7-Day Average 1,711
Calls: 1,698 (99%)
Puts: 19 (1%)
Current vs Prior 7-Day Avg +31.56%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 10.36% | 15.03%
Prior 9.68% | 16.93%
Current vs Prior +7.01% | -11.24%
Prior 7-Day Avg 10.76% | 17.57%
Current vs 7-Day Avg -3.76% | -14.47%
Prior 7-Day Eod 9.68% | 16.93%
Current vs 7-Day Eod +7.01% | -11.24%
Sentiment BEARISH

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 79.64% | 64.67%
Calls: 64.37% | 69.57%
Puts: 94.92% | 59.76%
Current vs 7-Day Avg -19.28% | -11.78%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($54.2K) vs puts ($2.2K). Elevated premium activity with dollar volume up 70% vs prior. Extreme bullish P/C ratio of 0.23 - heavy call buying (79 calls vs 18 puts). Call-heavy open interest (2,247 calls vs 4 puts) suggests bullish positioning.

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 NEUTRAL
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. -- found (avg delta --, highest --)

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 2 active (total vol 22, top 13)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.200.35$0.2853.6%90.112.0K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 170.001.40$0.70200.0%130.11--

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. 1 found (cheapest 1.87% of stock, avg 1.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$60.00$40.00Jul 17$0.28$0.70$0.98$39.02$60.98

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 0.38%, avg 0.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.00Jul 17$0.200.1114.4%0.38%14.82%92.0K

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. 53 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 $40.00 09-18 call last traded $9.50 on 06/10 (now $12.00/$15.10) — try a limit near $12.00. Also watch the $45.00 01-15 call last traded $6.40 on 05/20 (now $10.60/$14.00) — try a limit near $10.60; the $60.00 07-17 call last traded $0.40 on 06/26 (now $0.20/$0.35) — try a limit near $0.28.
CALLS (31)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$50.00Jul 17$1.75$5.70$3.73$2.55 06/26$0.83–$3.88$2.55--
$50.00Aug 21$3.50$7.10$5.30$3.53 06/25$2.53–$6.00$3.53--
$50.00Sep 18$4.50$8.10$6.30$4.50 06/24$2.85–$6.70$4.50--
$50.00Dec 18$7.80$11.10$9.45$5.85 06/23$5.10–$9.65$7.80--
$55.00Jul 17$0.00$2.00$1.00$0.60 06/02$0.75–$2.45$0.60--
$55.00Aug 21$1.45$4.30$2.88$2.65 06/26$1.83–$3.00$2.655
$55.00Sep 18$2.00$5.50$3.75$3.06 06/25$1.95–$4.65$3.06--
$55.00Dec 18$5.50$8.90$7.20$5.50 06/25$4.00–$7.70$5.50--
$45.00Jul 17$5.70$9.60$7.65$4.53 06/25$2.23–$7.65$5.70--
$45.00Sep 18$8.10$11.50$9.80$5.41 06/03$4.80–$9.80$8.10--
$45.00Dec 18$10.80$14.10$12.45$5.38 05/21$7.30–$12.45$10.80--
$45.00Jan 15$10.60$14.00$12.30$6.40 05/20$7.95–$12.70$10.6022
$60.00Jul 17$0.20$0.35$0.28$0.40 06/26$0.18–$0.83$0.282.0K
$60.00Sep 18$0.55$4.10$2.32$1.25 05/22$1.15–$2.90$1.25--
$60.00Dec 18$3.70$6.90$5.30$4.10 06/02$2.83–$5.45$4.10--
$60.00Jan 15$4.40$7.90$6.15$4.25 06/24$3.05–$6.20$4.40--
$40.00Jul 17$10.60$14.20$12.40$7.14 06/10$5.25–$12.60$10.60--
$40.00Sep 18$12.00$15.10$13.55$9.50 06/10$6.85–$13.55$12.0086
$40.00Dec 18$13.50$16.80$15.15--$15.15–$15.15—$13.5017
$65.00Aug 21$0.00$3.00$1.50$0.32 06/18$0.90–$1.65$0.32--
$65.00Sep 18$0.00$3.30$1.65$0.95 05/07$1.10–$2.10$0.95--
$65.00Dec 18$2.30$5.60$3.95$2.50 06/11$2.20–$4.15$2.50--
$65.00Jan 15$2.75$6.40$4.58$3.00 06/25$2.53–$4.80$3.00--
$35.00Sep 18$15.70$19.80$17.75$12.42 05/05$10.75–$17.80$15.70--
$35.00Dec 18$17.10$21.40$19.25$15.35 06/05$12.95–$19.40$17.10--
$35.00Jan 15$17.50$21.30$19.40$11.20 05/12$13.15–$19.40$17.50--
$70.00Aug 21$0.00$0.85$0.43$0.50 06/25$0.30–$1.30$0.43--
$70.00Sep 18$0.00$3.20$1.60$0.70 06/18$0.53–$1.65$0.70--
$70.00Dec 18$2.25$4.30$3.28$1.70 06/22$1.18–$3.28$2.25124
$70.00Jan 15$1.70$5.20$3.45$2.60 06/26$1.90–$3.58$2.60--
$30.00Sep 18$20.50$24.70$22.60$13.00 05/19$15.20–$22.60$20.50--
PUTS (22)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$50.00Sep 18$1.80$5.40$3.60$7.90 04/30$3.60–$8.15$3.60--
$55.00Dec 18$7.60$10.20$8.90--$8.90–$8.90—$7.604
$45.00Jul 17$0.00$0.90$0.45$1.50 06/24$0.45–$2.75$0.45--
$45.00Jan 15$3.20$6.80$5.00$9.10 05/08$5.00–$7.50$5.00--
$40.00Jul 17$0.00$1.40$0.70$0.35 06/25$0.18–$1.50$0.35--
$40.00Sep 18$0.50$3.10$1.80$2.50 06/12$1.48–$2.85$1.80--
$40.00Dec 18$2.00$3.60$2.80$4.10 06/23$2.70–$4.55$2.80--
$35.00Jul 17$0.00$2.25$1.13$0.32 06/05$0.05–$1.18$0.32--
$35.00Sep 18$0.00$2.55$1.27$0.60 06/26$0.70–$1.35$0.60--
$35.00Dec 18$0.20$3.80$2.00$2.35 06/23$1.80–$2.60$2.00--
$30.00Aug 21$0.00$1.80$0.90$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$3.20$1.85$1.25 06/23$1.20–$2.33$1.25--
$25.00Sep 18$0.00$1.15$0.57$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$2.25$1.13$0.30 05/19$0.90–$1.48$0.30--
$20.00Dec 18$0.00$0.30$0.15$0.30 06/17$0.15–$1.27$0.15--
$20.00Jan 15$0.00$1.95$0.98$0.05 06/09$0.50–$1.33$0.05--
$17.50Dec 18$0.00$1.55$0.78$0.15 06/17$0.08–$1.25$0.15--
$15.00Dec 18$0.00$1.10$0.55$0.13 05/12$0.30–$1.20$0.13--
$15.00Jan 15$0.00$0.75$0.38$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 79
Total Puts 18
Put/Call Ratio 0.23
Net Difference 61

Prior's Put/Call Breakdown

Total Calls 124
Total Puts --
Put/Call Ratio --
Net Difference 124

Prior 7-Day Put/Call Summary

Total Calls 2,587
Total Puts 46
Average Put/Call Ratio 0.29
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