Tour v303
ZD
ZIFF DAVIS INC
$51.98 -2.40%
(7/7 19:15) ◀
|
Wednesday, July 8, 2026 (7:16pm)
January 2026
|
▶ (7/9 19:17)
◀ 7/8 19:16 ▶

Option Volume

Detail
ℹ
Current (07/08) 29
Calls: 26 (90%)
Puts: 3 (10%)
Prior (07/07) 32
Calls: 32 (100%)
Puts: -- (0%)
Current vs Prior -9.38%
Calls: -18.75% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 2,665
Calls: 2,639 (99%)
Puts: 26 (1%)
Prior 7-Day Average 380
Calls: 377 (99%)
Puts: 3 (1%)
Current vs Prior 7-Day Avg -92.38%
Calls: -93.10%
Puts: -19.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $925
Calls: $610 (66%)
Puts: $315 (34%)
Prior (07/07) $3.1K
Calls: $3.1K (58%)
Puts: $2.2K (42%)
Current vs Prior -70.45%
Calls: -80.51%
Puts: -85.89%
Prior 7-Day Total $1.30M
Calls: $1.30M (100%)
Puts: $4.0K (0%)
Prior 7-Day Average $185.7K
Calls: $185.1K (100%)
Puts: $578 (0%)
Current vs Prior 7-Day Avg -99.50%
Calls: -99.67%
Puts: -45.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.12
Prior (07/07) --
Current vs Prior +0.00%
Prior 7-Day Average 0.06
Current vs Prior 7-Day Avg +87.09%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 1,950
Calls: 1,949 (100%)
Puts: 1 (0%)
Prior (07/07) 1,975
Calls: 1,975 (100%)
Puts: -- (0%)
Current vs Prior -1.27%
Prior 7-Day Total 14,165
Calls: 14,115 (100%)
Puts: 50 (0%)
Prior 7-Day Average 2,023
Calls: 2,016 (99%)
Puts: 16 (1%)
Current vs Prior 7-Day Avg -3.64%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.98% | 14.81%7.98% | 14.81%
Prior 6.98% | 14.55%6.98% | 14.55%
Current vs Prior +14.31% | +1.80%+14.31% | +1.80%
Prior 7-Day Avg 9.34% | 16.46%6.84% | 14.71%
Current vs 7-Day Avg -14.54% | -10.03%+16.74% | +0.68%
Prior 7-Day Eod 6.98% | 14.55%-- | --
Current vs 7-Day Eod +14.31% | +1.80%-- | --
Sentiment BEARISHBEARISH

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 67.12% | 59.77%
Calls: 63.70% | 55.04%
Puts: 70.54% | 64.51%
Current vs 7-Day Avg -4.22% | -4.56%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($610). Light premium activity with dollar volume down 70% vs prior. Extreme bullish P/C ratio of 0.12 - heavy call buying (26 calls vs 3 puts). Call-heavy open interest (1,949 calls vs 1 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. 4 active (total vol 29, top 25)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.100.25$0.1883.3%250.081.9K
$60.00Aug 210.003.20$1.60200.0%10.28--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 210.000.60$0.30200.0%20.071
$50.00Aug 211.004.10$2.55121.6%10.37--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 13.0%, max 13.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Jul 17Aug 2164.2%56.8%13.0%261.9K
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1 found (best R:R 3.44, avg 3.44)

BULL CALL (0)
No bull call found
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$40.00Aug 21$2.25$7.75$2.253.44$47.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.29, avg 0.29)

BEAR CALL (0)
No bear call found
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$40.00Aug 21$2.25$2.25$7.750.29$47.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $1.42, cheapest $1.42)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Jul 17Aug 21$1.4264.2%56.8%
PUTS (0)
No puts found

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. 2 found (cheapest 3.66% of stock, avg 5.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$60.00$40.00Aug 21$1.60$0.30$1.90$38.10$61.90
$60.00$50.00Aug 21$1.60$2.55$4.15$45.85$64.15

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 $1.95, -- credits)

CALLS (0)
No calls found
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$50.00$40.001:2Aug 21$1.95$8.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.19%, avg 0.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.00Jul 17$0.100.0815.4%0.19%15.62%251.9K

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 $0.10/$0.25) — try a limit near $0.18. Most tradeable put: the $40.00 08-21 put last traded $0.52 on 07/02 (now $0.00/$0.60) — try a limit near $0.30.
CALLS (32)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$50.00Jul 17$0.70$4.90$2.80$3.20 06/29$0.83–$3.88$2.80--
$50.00Aug 21$3.20$7.10$5.15$5.85 07/01$2.53–$6.15$5.15--
$50.00Sep 18$4.70$8.20$6.45$4.50 06/24$2.85–$7.20$4.70--
$50.00Dec 18$7.10$11.20$9.15$8.50 06/30$5.10–$10.15$8.50--
$55.00Jul 17$0.00$2.00$1.00$1.24 07/01$0.75–$1.48$1.00--
$55.00Aug 21$1.00$4.60$2.80$2.75 07/02$1.83–$3.20$2.75--
$55.00Sep 18$1.65$5.80$3.72$3.80 07/02$1.95–$4.65$3.72--
$55.00Dec 18$4.80$9.20$7.00$5.50 06/25$4.00–$8.00$5.50--
$45.00Jul 17$5.30$8.50$6.90$6.43 06/29$2.23–$8.85$6.43--
$45.00Sep 18$7.30$11.50$9.40$5.41 06/03$4.80–$10.55$7.30--
$45.00Dec 18$10.30$14.00$12.15$5.38 05/21$7.30–$12.95$10.30--
$45.00Jan 15$10.50$14.50$12.50$13.00 07/02$7.95–$13.65$12.50--
$60.00Jul 17$0.10$0.25$0.18$0.35 07/02$0.18–$0.55$0.181.9K
$60.00Aug 21$0.00$3.20$1.60$1.90 07/01$1.27–$2.23$1.60--
$60.00Sep 18$0.55$4.30$2.42$1.25 05/22$1.15–$2.90$1.25--
$60.00Dec 18$3.60$7.20$5.40$4.10 06/02$2.83–$6.00$4.10--
$60.00Jan 15$4.40$7.60$6.00$5.98 06/30$3.05–$6.50$5.98--
$40.00Jul 17$10.30$13.50$11.90$7.14 06/10$5.25–$13.65$10.30--
$40.00Sep 18$11.20$15.20$13.20$13.55 07/02$6.85–$14.50$13.20--
$40.00Dec 18$13.30$17.40$15.35$15.50 07/02$9.95–$16.55$15.35--
$65.00Aug 21$0.00$2.70$1.35$1.10 07/01$0.90–$1.65$1.10--
$65.00Sep 18$0.00$3.30$1.65$0.95 05/07$1.10–$1.95$0.95--
$65.00Dec 18$2.30$6.00$4.15$2.50 06/11$2.20–$4.65$2.50--
$65.00Jan 15$2.85$6.20$4.53$3.00 06/25$2.53–$5.05$3.00--
$35.00Dec 18$17.00$21.20$19.10$19.35 06/30$12.95–$20.20$19.10--
$35.00Jan 15$17.50$21.20$19.35$11.20 05/12$13.15–$20.60$17.50--
$70.00Aug 21$0.00$0.65$0.33$0.50 06/25$0.30–$1.30$0.33--
$70.00Sep 18$0.00$3.00$1.50$0.70 06/18$0.53–$1.65$0.70--
$70.00Dec 18$0.60$4.80$2.70$2.55 07/02$1.18–$3.43$2.55--
$70.00Jan 15$1.60$5.30$3.45$2.60 06/26$1.90–$3.88$2.60--
$30.00Sep 18$20.40$24.50$22.45$13.00 05/19$15.20–$23.75$20.40--
$30.00Dec 18$21.20$25.30$23.25$23.66 07/01$16.80–$24.50$23.25--
PUTS (23)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Dec 18$7.30$10.80$9.05$8.90 07/02$8.55–$13.75$8.90--
$45.00Jul 17$0.00$1.25$0.63$1.50 06/24$0.23–$2.60$0.63--
$45.00Aug 21$0.45$1.80$1.13$1.29 07/02$0.80–$3.75$1.13--
$45.00Jan 15$2.55$6.60$4.57$9.10 05/08$4.45–$7.35$4.57--
$40.00Jul 17$0.00$2.15$1.08$0.10 07/02$0.18–$1.50$0.10--
$40.00Aug 21$0.00$0.60$0.30$0.52 07/02$0.25–$1.95$0.301
$40.00Sep 18$0.40$1.05$0.73$2.50 06/12$0.68–$2.75$0.73--
$40.00Dec 18$2.60$3.10$2.85$3.00 06/29$2.70–$4.55$2.85--
$35.00Jul 17$0.00$2.15$1.08$0.32 06/05$0.05–$1.18$0.32--
$35.00Sep 18$0.00$0.45$0.23$0.60 06/26$0.23–$1.30$0.23--
$35.00Dec 18$0.15$3.50$1.83$2.35 06/23$1.80–$2.60$1.83--
$30.00Aug 21$0.00$1.75$0.88$0.20 06/18$0.08–$1.18$0.20--
$30.00Sep 18$0.00$0.15$0.08$0.25 06/30$0.08–$1.35$0.08--
$30.00Dec 18$0.40$1.80$1.10$1.25 06/23$1.10–$2.20$1.10--
$25.00Sep 18$0.00$0.15$0.08$0.15 06/18$0.08–$1.18$0.08--
$25.00Dec 18$0.00$1.80$0.90$0.65 06/16$0.35–$1.68$0.65--
$22.50Sep 18$0.00$2.15$1.08$0.20 05/08$0.10–$1.13$0.20--
$22.50Jan 15$0.00$2.25$1.13$0.30 05/19$0.68–$1.48$0.30--
$20.00Dec 18$0.00$0.30$0.15$0.30 06/17$0.15–$1.18$0.15--
$20.00Jan 15$0.00$2.15$1.08$0.05 06/09$0.50–$1.33$0.05--
$17.50Dec 18$0.00$2.20$1.10$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–$1.18$0.13--
$15.00Jan 15$0.00$2.15$1.08$0.20 06/11$0.23–$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 26
Total Puts 3
Put/Call Ratio 0.12
Net Difference 23

Prior's Put/Call Breakdown

Total Calls 32
Total Puts --
Put/Call Ratio --
Net Difference 32

Prior 7-Day Put/Call Summary

Total Calls 2,639
Total Puts 26
Average Put/Call Ratio 0.06
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