Tour v308
ZD
ZIFF DAVIS INC
$52.86 +1.69%
(7/8 19:16) ◀
|
Thursday, July 9, 2026 (7:17pm)
January 2026
|
▶ (7/10 19:17)
◀ 7/9 19:17 ▶

Option Volume

Detail
ℹ
Current (07/09) 4
Calls: 3 (75%)
Puts: 1 (25%)
Prior (07/08) 29
Calls: 26 (90%)
Puts: 3 (10%)
Current vs Prior -86.21%
Calls: -88.46% (Calls)
Puts: -66.67% (Puts)
Prior 7-Day Total 2,674
Calls: 2,646 (99%)
Puts: 28 (1%)
Prior 7-Day Average 382
Calls: 378 (99%)
Puts: 4 (1%)
Current vs Prior 7-Day Avg -98.95%
Calls: -99.21%
Puts: -75.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $454
Calls: $44 (10%)
Puts: $409 (90%)
Prior (07/08) $925
Calls: $610 (66%)
Puts: $315 (34%)
Current vs Prior -50.81%
Calls: -92.62%
Puts: +30.16%
Prior 7-Day Total $1.30M
Calls: $1.29M (100%)
Puts: $4.3K (0%)
Prior 7-Day Average $185.4K
Calls: $184.8K (100%)
Puts: $619 (0%)
Current vs Prior 7-Day Avg -99.75%
Calls: -99.98%
Puts: -33.84%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.33
Prior (07/08) 0.12
Current vs Prior +188.89%
Prior 7-Day Average 0.07
Current vs Prior 7-Day Avg +348.95%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 1,924
Calls: 1,924 (100%)
Puts: -- (0%)
Prior (07/08) 1,950
Calls: 1,949 (100%)
Puts: 1 (0%)
Current vs Prior -1.33%
Prior 7-Day Total 15,896
Calls: 15,876 (100%)
Puts: 20 (0%)
Prior 7-Day Average 2,270
Calls: 2,268 (100%)
Puts: 6 (0%)
Current vs Prior 7-Day Avg -15.27%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.19% | 16.27%8.19% | 16.27%
Prior 7.98% | 14.81%7.98% | 14.81%
Current vs Prior +2.60% | +9.83%+2.60% | +9.83%
Prior 7-Day Avg 8.90% | 15.86%7.22% | 14.75%
Current vs 7-Day Avg -7.96% | +2.55%+13.44% | +10.33%
Prior 7-Day Eod 7.98% | 14.81%-- | --
Current vs 7-Day Eod +2.60% | +9.83%-- | --
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 64.94% | 58.83%
Calls: 60.92% | 50.83%
Puts: 68.96% | 66.83%
Current vs 7-Day Avg -1.00% | -3.02%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 90% of dollar volume in puts ($409) vs calls ($44). Light premium activity with dollar volume down 51% vs prior. Below-average activity with volume down 86% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (3 calls vs 1 puts).

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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. 1 active (total vol 3, top 3)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.100.20$0.1566.7%30.071.9K
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. -- 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. 1 found (best yield 0.19%, avg 0.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.00Jul 17$0.100.0713.5%0.19%13.70%31.9K

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/$0.20) — try a limit near $0.15.
CALLS (32)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Jul 17$0.00$1.95$0.98$1.24 07/01$0.75–$1.48$0.98--
$55.00Aug 21$1.40$4.70$3.05$2.75 07/02$1.83–$3.20$2.75--
$55.00Sep 18$2.10$5.70$3.90$3.80 07/02$1.95–$4.65$3.80--
$55.00Dec 18$5.50$9.40$7.45$5.50 06/25$4.00–$8.00$5.50--
$50.00Jul 17$1.10$4.40$2.75$3.20 06/29$0.83–$3.88$2.75--
$50.00Aug 21$3.60$7.30$5.45$5.85 07/01$2.53–$6.15$5.45--
$50.00Sep 18$4.50$8.40$6.45$4.50 06/24$2.85–$7.20$4.50--
$50.00Dec 18$7.50$11.50$9.50$8.50 06/30$5.10–$10.15$8.50--
$60.00Jul 17$0.10$0.20$0.15$0.35 07/02$0.15–$0.45$0.151.9K
$60.00Aug 21$0.00$3.10$1.55$1.90 07/01$1.27–$2.23$1.55--
$60.00Sep 18$0.35$4.30$2.32$1.25 05/22$1.15–$2.90$1.25--
$60.00Dec 18$3.80$7.70$5.75$4.10 06/02$2.83–$6.00$4.10--
$60.00Jan 15$4.60$8.00$6.30$5.98 06/30$3.05–$6.50$5.98--
$45.00Jul 17$5.80$9.00$7.40$6.43 06/29$2.23–$8.85$6.43--
$45.00Sep 18$7.70$11.80$9.75$5.41 06/03$4.80–$10.55$7.70--
$45.00Dec 18$10.30$14.30$12.30$5.38 05/21$7.30–$12.95$10.30--
$45.00Jan 15$10.70$14.50$12.60$13.00 07/02$7.95–$13.65$12.60--
$65.00Aug 21$0.00$2.35$1.18$1.10 07/01$0.90–$1.65$1.10--
$65.00Sep 18$0.00$3.60$1.80$0.95 05/07$1.10–$1.95$0.95--
$65.00Dec 18$2.30$6.20$4.25$2.50 06/11$2.20–$4.65$2.50--
$65.00Jan 15$2.75$6.70$4.72$3.00 06/25$2.53–$5.05$3.00--
$40.00Jul 17$11.20$14.00$12.60$7.14 06/10$5.25–$13.65$11.20--
$40.00Sep 18$11.50$15.50$13.50$13.55 07/02$6.85–$14.50$13.50--
$40.00Dec 18$13.70$16.80$15.25$15.50 07/02$9.95–$16.55$15.25--
$70.00Aug 21$0.00$2.45$1.23$0.50 06/25$0.30–$1.30$0.50--
$70.00Sep 18$0.00$2.60$1.30$0.70 06/18$0.53–$1.65$0.70--
$70.00Dec 18$1.25$4.90$3.08$2.55 07/02$1.18–$3.43$2.55--
$70.00Jan 15$3.20$4.20$3.70$2.60 06/26$1.90–$3.88$3.20--
$35.00Dec 18$17.50$21.00$19.25$19.35 06/30$12.95–$20.20$19.25--
$35.00Jan 15$17.50$21.40$19.45$11.20 05/12$13.15–$20.60$17.50--
$30.00Sep 18$20.80$25.10$22.95$13.00 05/19$15.20–$23.75$20.80--
$30.00Dec 18$21.60$25.60$23.60$23.66 07/01$16.80–$24.50$23.60--
PUTS (23)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Dec 18$7.30$11.00$9.15$8.90 07/02$8.55–$13.75$8.90--
$45.00Jul 17$0.00$0.45$0.23$1.50 06/24$0.23–$2.60$0.23--
$45.00Aug 21$0.55$2.35$1.45$1.29 07/02$0.80–$3.75$1.29--
$45.00Jan 15$2.80$6.40$4.60$9.10 05/08$4.45–$7.35$4.60--
$40.00Jul 17$0.00$2.15$1.08$0.10 07/02$0.18–$1.50$0.10--
$40.00Aug 21$0.15$2.60$1.38$0.52 07/02$0.25–$1.95$0.52--
$40.00Sep 18$0.40$1.05$0.73$2.50 06/12$0.68–$2.40$0.73--
$40.00Dec 18$1.60$4.80$3.20$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$2.35$1.18$0.60 06/26$0.23–$1.30$0.60--
$35.00Dec 18$0.20$3.70$1.95$2.35 06/23$1.80–$2.60$1.95--
$30.00Aug 21$0.00$2.20$1.10$0.20 06/18$0.08–$1.18$0.20--
$30.00Sep 18$0.00$1.95$0.98$0.25 06/30$0.08–$1.35$0.25--
$30.00Dec 18$0.40$3.00$1.70$1.25 06/23$1.10–$2.20$1.25--
$25.00Sep 18$0.00$2.15$1.08$0.15 06/18$0.08–$1.18$0.15--
$25.00Dec 18$0.00$2.50$1.25$0.65 06/16$0.35–$1.68$0.65--
$22.50Sep 18$0.00$1.95$0.98$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$0.90$0.45$0.30 06/17$0.15–$1.18$0.30--
$20.00Jan 15$0.00$1.35$0.68$0.05 06/09$0.68–$1.33$0.05--
$17.50Dec 18$0.00$1.75$0.88$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 3
Total Puts 1
Put/Call Ratio 0.33
Net Difference 2

Prior's Put/Call Breakdown

Total Calls 26
Total Puts 3
Put/Call Ratio 0.12
Net Difference 23

Prior 7-Day Put/Call Summary

Total Calls 2,646
Total Puts 28
Average Put/Call Ratio 0.07
Ratio Trend Rising

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