Tour v294
ZD
ZIFF DAVIS INC
$53.78 +2.57%
(7/2 19:14) ◀
|
Monday, July 6, 2026 (7:13pm)
January 2026
|
▶ (7/7 19:15)
◀ 7/6 19:13 ▶

Option Volume

Detail
ℹ
Current (07/06) 56
Calls: 55 (98%)
Puts: 1 (2%)
Prior (07/02) 97
Calls: 79 (81%)
Puts: 18 (19%)
Current vs Prior -42.27%
Calls: -30.38% (Calls)
Puts: -94.44% (Puts)
Prior 7-Day Total 2,703
Calls: 2,654 (98%)
Puts: 49 (2%)
Prior 7-Day Average 386
Calls: 379 (98%)
Puts: 7 (2%)
Current vs Prior 7-Day Avg -85.50%
Calls: -85.49%
Puts: -85.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06) $25.1K
Calls: $24.8K (99%)
Puts: $370 (1%)
Prior (07/02) $56.5K
Calls: $54.2K (96%)
Puts: $2.2K (4%)
Current vs Prior -55.49%
Calls: -54.34%
Puts: -83.43%
Prior 7-Day Total $1.31M
Calls: $1.30M (99%)
Puts: $8.8K (1%)
Prior 7-Day Average $186.4K
Calls: $185.2K (99%)
Puts: $1.3K (1%)
Current vs Prior 7-Day Avg -86.52%
Calls: -86.63%
Puts: -70.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 0.02
Prior (07/02) 0.23
Current vs Prior -92.02%
Prior 7-Day Average 0.12
Current vs Prior 7-Day Avg -85.05%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06) 1,993
Calls: 1,993 (100%)
Puts: -- (0%)
Prior (07/02) 2,251
Calls: 2,247 (100%)
Puts: 4 (0%)
Current vs Prior -11.46%
Prior 7-Day Total 12,517
Calls: 12,437 (99%)
Puts: 80 (1%)
Prior 7-Day Average 1,788
Calls: 1,776 (99%)
Puts: 16 (1%)
Current vs Prior 7-Day Avg +11.46%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.69% | 14.88%6.69% | 14.88%
Prior 10.36% | 15.03%-- | --
Current vs Prior -35.37% | -1.03%-- | --
Prior 7-Day Avg 10.55% | 17.21%-- | --
Current vs 7-Day Avg -36.56% | -13.58%-- | --
Prior 7-Day Eod 10.36% | 15.03%-- | --
Current vs 7-Day Eod -35.37% | -1.03%-- | --
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 71.47% | 62.18%
Calls: 62.89% | 66.10%
Puts: 80.06% | 58.25%
Current vs 7-Day Avg -10.05% | -8.24%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 99% of dollar volume in calls ($24.8K) vs puts ($370). Light premium activity with dollar volume down 55% vs prior. Below-average activity with volume down 42% vs prior. Extreme bullish P/C ratio of 0.02 - heavy call buying (55 calls vs 1 puts).

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

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 2 active (total vol 35, top 34)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.250.40$0.3345.5%340.132.0K
$55.00Jul 170.002.00$1.00200.0%10.39--
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. 1 found (best R:R 6.46, avg 6.46)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$60.00Jul 17$0.67$4.33$0.676.46$55.67
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.15, avg 0.15)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$60.00Jul 17$0.67$0.67$4.330.15$55.67
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. 1 found (best net $0.34, -- credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$55.00$60.001:2Jul 17$0.34$4.66
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 0.46%, avg 0.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.00Jul 17$0.250.1311.6%0.46%12.03%342.0K

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. 55 contracts (avg 546 vol/day, 55 traded recently)

ZD averages only 546 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 $60.00 07-17 call last traded $0.35 on 07/02 (now $0.25/$0.40) — try a limit near $0.33.
CALLS (32)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Jul 17$0.00$2.00$1.00$1.24 07/01$0.75–$1.78$1.00--
$55.00Aug 21$1.50$4.90$3.20$2.75 07/02$1.83–$3.20$2.75--
$55.00Sep 18$2.55$6.50$4.53$3.80 07/02$1.95–$4.65$3.80--
$55.00Dec 18$6.50$9.50$8.00$5.50 06/25$4.00–$8.00$6.50--
$50.00Jul 17$2.30$4.90$3.60$3.20 06/29$0.83–$3.88$3.20--
$50.00Aug 21$4.20$8.10$6.15$5.85 07/01$2.53–$6.15$5.85--
$50.00Sep 18$5.20$9.20$7.20$4.50 06/24$2.85–$7.20$5.20--
$50.00Dec 18$8.50$11.80$10.15$8.50 06/30$5.10–$10.15$8.50--
$60.00Jul 17$0.25$0.40$0.33$0.35 07/02$0.18–$0.57$0.332.0K
$60.00Aug 21$0.30$2.95$1.63$1.90 07/01$1.27–$2.23$1.63--
$60.00Sep 18$0.85$4.80$2.83$1.25 05/22$1.15–$2.90$1.25--
$60.00Dec 18$4.40$7.40$5.90$4.10 06/02$2.83–$5.90$4.40--
$60.00Jan 15$4.90$8.10$6.50$5.98 06/30$3.05–$6.50$5.98--
$45.00Jul 17$6.80$10.90$8.85$6.43 06/29$2.23–$8.85$6.80--
$45.00Sep 18$8.50$12.60$10.55$5.41 06/03$4.80–$10.55$8.50--
$45.00Dec 18$11.10$14.80$12.95$5.38 05/21$7.30–$12.95$11.10--
$45.00Jan 15$11.90$15.40$13.65$13.00 07/02$7.95–$13.65$13.00--
$65.00Aug 21$0.00$2.85$1.43$1.10 07/01$0.90–$1.65$1.10--
$65.00Sep 18$0.00$3.90$1.95$0.95 05/07$1.10–$2.10$0.95--
$65.00Dec 18$3.50$5.80$4.65$2.50 06/11$2.20–$4.65$3.50--
$65.00Jan 15$3.20$6.70$4.95$3.00 06/25$2.53–$4.95$3.20--
$40.00Jul 17$11.70$15.60$13.65$7.14 06/10$5.25–$13.65$11.70--
$40.00Sep 18$12.50$16.50$14.50$13.55 07/02$6.85–$14.50$13.55--
$40.00Dec 18$15.60$17.30$16.45$15.50 07/02$9.95–$16.45$15.60--
$70.00Aug 21$0.00$2.40$1.20$0.50 06/25$0.30–$1.30$0.50--
$70.00Sep 18$0.00$3.20$1.60$0.70 06/18$0.53–$1.65$0.70--
$70.00Dec 18$1.85$4.80$3.33$2.55 07/02$1.18–$3.33$2.55--
$70.00Jan 15$2.15$4.90$3.53$2.60 06/26$1.90–$3.58$2.60--
$35.00Dec 18$18.30$22.10$20.20$19.35 06/30$12.95–$20.20$19.35--
$35.00Jan 15$18.50$22.00$20.25$11.20 05/12$13.15–$20.25$18.50--
$30.00Sep 18$21.70$25.80$23.75$13.00 05/19$15.20–$23.75$21.70--
$30.00Dec 18$22.50$26.50$24.50$23.66 07/01$16.80–$24.50$23.66--
PUTS (23)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Dec 18$7.10$10.20$8.65$8.90 07/02$8.65–$13.75$8.65--
$45.00Jul 17$0.00$0.45$0.23$1.50 06/24$0.23–$2.73$0.23--
$45.00Aug 21$0.00$3.10$1.55$1.29 07/02$1.35–$3.75$1.29--
$45.00Jan 15$2.50$6.40$4.45$9.10 05/08$4.45–$7.35$4.45--
$40.00Jul 17$0.00$1.25$0.63$0.10 07/02$0.18–$1.50$0.10--
$40.00Aug 21$0.10$0.40$0.25$0.52 07/02$0.25–$1.95$0.25--
$40.00Sep 18$0.40$1.05$0.73$2.50 06/12$0.73–$2.75$0.73--
$40.00Dec 18$2.00$4.60$3.30$3.00 06/29$2.70–$4.55$3.00--
$35.00Jul 17$0.00$2.15$1.08$0.32 06/05$0.05–$1.18$0.32--
$35.00Sep 18$0.00$1.40$0.70$0.60 06/26$0.33–$1.30$0.60--
$35.00Dec 18$0.25$3.50$1.88$2.35 06/23$1.80–$2.60$1.88--
$30.00Aug 21$0.00$1.95$0.98$0.20 06/18$0.13–$1.18$0.20--
$30.00Sep 18$0.00$2.20$1.10$0.25 06/30$0.13–$1.35$0.25--
$30.00Dec 18$0.60$2.65$1.63$1.25 06/23$1.20–$2.20$1.25--
$25.00Sep 18$0.00$2.15$1.08$0.15 06/18$0.10–$1.18$0.15--
$25.00Dec 18$0.00$2.10$1.05$0.65 06/16$0.35–$1.68$0.65--
$22.50Sep 18$0.00$2.15$1.08$0.20 05/08$0.08–$1.13$0.20--
$22.50Jan 15$0.00$2.20$1.10$0.30 05/19$0.68–$1.48$0.30--
$20.00Dec 18$0.00$1.45$0.73$0.30 06/17$0.15–$1.18$0.30--
$20.00Jan 15$0.00$2.15$1.08$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$1.75$0.88$0.13 05/12$0.30–$1.18$0.13--
$15.00Jan 15$0.00$1.75$0.88$0.20 06/11$0.23–$1.10$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 55
Total Puts 1
Put/Call Ratio 0.02
Net Difference 54

Prior's Put/Call Breakdown

Total Calls 79
Total Puts 18
Put/Call Ratio 0.23
Net Difference 61

Prior 7-Day Put/Call Summary

Total Calls 2,654
Total Puts 49
Average Put/Call Ratio 0.12
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