Tour v309
ZD
ZIFF DAVIS INC
$52.18 -1.29%
(7/9 19:17) ◀
|
Friday, July 10, 2026 (7:17pm)
January 2026
|
▶ (7/13 19:15)
◀ 7/10 19:17 ▶

Option Volume

Detail
ℹ
Current (07/10) 31
Calls: 31 (100%)
Puts: -- (0%)
Prior (07/09) 4
Calls: 3 (75%)
Puts: 1 (25%)
Current vs Prior +675.00%
Calls: +933.33% (Calls)
Puts: -100.00% (Puts)
Prior 7-Day Total 2,544
Calls: 2,516 (99%)
Puts: 28 (1%)
Prior 7-Day Average 363
Calls: 359 (99%)
Puts: 4 (1%)
Current vs Prior 7-Day Avg -91.47%
Calls: -91.38%
Puts: -100.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $2.7K
Calls: $2.7K (100%)
Puts: -- (0%)
Prior (07/09) $454
Calls: $44 (10%)
Puts: $409 (90%)
Current vs Prior +500.66%
Calls: +5973.33%
Puts: -100.00%
Prior 7-Day Total $1.27M
Calls: $1.27M (100%)
Puts: $4.7K (0%)
Prior 7-Day Average $182.1K
Calls: $181.4K (100%)
Puts: $668 (0%)
Current vs Prior 7-Day Avg -98.50%
Calls: -98.49%
Puts: -100.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) --
Prior (07/09) 0.33
Current vs Prior -100.00%
Prior 7-Day Average 0.14
Current vs Prior 7-Day Avg -100.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 2,949
Calls: 2,949 (100%)
Puts: -- (0%)
Prior (07/09) 1,924
Calls: 1,924 (100%)
Puts: -- (0%)
Current vs Prior +53.27%
Prior 7-Day Total 15,644
Calls: 15,624 (100%)
Puts: 20 (0%)
Prior 7-Day Average 2,234
Calls: 2,232 (100%)
Puts: 6 (0%)
Current vs Prior 7-Day Avg +31.95%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.62% | 16.35%8.62% | 16.35%
Prior 8.19% | 16.27%8.19% | 16.27%
Current vs Prior +5.28% | +0.48%+5.28% | +0.48%
Prior 7-Day Avg 8.59% | 15.70%7.46% | 15.13%
Current vs 7-Day Avg +0.35% | +4.15%+15.55% | +8.06%
Prior 7-Day Eod 8.19% | 16.27%-- | --
Current vs 7-Day Eod +5.28% | +0.48%-- | --
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 64.29% | 57.05%
Calls: 64.29% | 45.61%
Puts: 64.29% | 68.49%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 100% of dollar volume in calls ($2.7K) vs puts (--). Massive premium surge with dollar volume up 501% vs prior. Unusually high activity with volume up 675% vs prior - elevated interest. Rising open interest (up 53%) indicates new positions being established.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 0.66, highest 0.68)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 172.254.20$3.2360.4%60.681.0K
$50.00Aug 214.806.30$5.5527.0%10.63--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 31, top 24)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.050.15$0.10100.0%240.061.9K
$50.00Jul 172.254.20$3.2360.4%60.681.0K
$50.00Aug 214.806.30$5.5527.0%10.63--
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. 1 strikes (avg 37.3%, max 37.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Jul 17Aug 2180.5%58.6%37.3%71.0K
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 2.19, avg 2.19)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$60.00Jul 17$3.13$6.87$3.132.19$53.13
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 0.46, avg 0.46)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$60.00Jul 17$3.13$3.13$6.870.46$53.13
BULL PUT (0)
No bull put found

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $2.32, cheapest $2.32)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 17Aug 21$2.3280.5%58.6%
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. -- 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 $3.03, -- credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$50.00$60.001:2Jul 17$3.03$6.97
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. -- found (best yield --%, avg --%)

No covered call setups found

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 $50.00 07-17 call last traded $3.20 on 06/29 (now $2.25/$4.20) — try a limit near $3.20. Also watch the $60.00 07-17 call last traded $0.35 on 07/02 (now $0.05/$0.15) — try a limit near $0.10.
CALLS (32)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$50.00Jul 17$2.25$4.20$3.23$3.20 06/29$0.83–$3.88$3.201.0K
$50.00Aug 21$4.80$6.30$5.55$5.85 07/01$2.53–$6.15$5.55--
$50.00Sep 18$4.10$8.30$6.20$4.50 06/24$2.85–$7.20$4.50--
$50.00Dec 18$6.80$10.90$8.85$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$1.55$4.10$2.83$2.75 07/02$1.83–$3.20$2.75--
$55.00Sep 18$1.95$6.10$4.02$3.80 07/02$1.95–$4.65$3.80--
$55.00Dec 18$4.90$8.40$6.65$5.50 06/25$4.00–$8.00$5.50--
$45.00Jul 17$6.20$9.40$7.80$6.43 06/29$2.23–$8.85$6.43--
$45.00Sep 18$7.30$11.40$9.35$5.41 06/03$4.80–$10.55$7.30--
$45.00Dec 18$9.80$14.00$11.90$5.38 05/21$7.30–$12.95$9.80--
$45.00Jan 15$10.30$14.10$12.20$13.00 07/02$7.95–$13.65$12.20--
$60.00Jul 17$0.05$0.15$0.10$0.35 07/02$0.10–$0.45$0.101.9K
$60.00Aug 21$0.00$3.50$1.75$1.90 07/01$1.27–$2.23$1.75--
$60.00Sep 18$0.90$4.60$2.75$1.25 05/22$1.15–$2.90$1.25--
$60.00Dec 18$2.50$6.60$4.55$4.10 06/02$2.83–$6.00$4.10--
$60.00Jan 15$3.80$7.60$5.70$5.98 06/30$3.05–$6.50$5.70--
$40.00Jul 17$10.10$14.20$12.15$7.14 06/10$5.25–$13.65$10.10--
$40.00Sep 18$11.20$15.50$13.35$13.55 07/02$6.85–$14.50$13.35--
$40.00Dec 18$13.30$17.50$15.40$15.50 07/02$9.95–$16.55$15.40--
$65.00Aug 21$0.00$3.20$1.60$1.10 07/01$0.90–$1.65$1.10--
$65.00Sep 18$0.00$3.80$1.90$0.95 05/07$1.10–$1.95$0.95--
$65.00Dec 18$1.80$5.30$3.55$2.50 06/11$2.20–$4.65$2.50--
$65.00Jan 15$2.80$6.40$4.60$3.00 06/25$2.53–$5.05$3.00--
$35.00Dec 18$17.30$21.20$19.25$19.35 06/30$12.95–$20.20$19.25--
$35.00Jan 15$17.00$21.10$19.05$11.20 05/12$13.15–$20.60$17.00--
$70.00Aug 21$0.00$2.65$1.33$0.50 06/25$0.30–$1.33$0.50--
$70.00Sep 18$0.00$2.80$1.40$0.70 06/18$0.53–$1.65$0.70--
$70.00Dec 18$1.25$4.20$2.73$2.55 07/02$1.18–$3.43$2.55--
$70.00Jan 15$3.20$3.90$3.55$2.60 06/26$1.90–$3.88$3.20--
$30.00Sep 18$20.40$24.60$22.50$13.00 05/19$15.20–$23.75$20.40--
$30.00Dec 18$21.30$25.30$23.30$23.66 07/01$16.80–$24.50$23.30--
PUTS (23)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Dec 18$6.60$10.40$8.50$8.90 07/02$8.50–$13.75$8.50--
$45.00Jul 17$0.00$0.40$0.20$1.50 06/24$0.20–$2.60$0.20--
$45.00Aug 21$0.00$2.30$1.15$1.29 07/02$0.80–$3.75$1.15--
$45.00Jan 15$2.00$6.30$4.15$9.10 05/08$4.15–$7.35$4.15--
$40.00Jul 17$0.00$2.15$1.08$0.10 07/02$0.18–$1.50$0.10--
$40.00Aug 21$0.00$2.05$1.02$0.52 07/02$0.25–$1.95$0.52--
$40.00Sep 18$0.05$1.05$0.55$2.50 06/12$0.55–$2.33$0.55--
$40.00Dec 18$2.00$4.50$3.25$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$2.50$1.25$0.60 06/26$0.23–$1.30$0.60--
$35.00Dec 18$0.05$3.60$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$0.55$2.80$1.67$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$2.40$1.20$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$2.20$1.10$0.30 05/19$0.68–$1.40$0.30--
$20.00Dec 18$0.00$1.75$0.88$0.30 06/17$0.15–$1.18$0.30--
$20.00Jan 15$0.00$2.15$1.08$0.05 06/09$0.68–$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–$1.18$0.13--
$15.00Jan 15$0.00$1.75$0.88$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 31
Total Puts --
Put/Call Ratio --
Net Difference 31

Prior's Put/Call Breakdown

Total Calls 3
Total Puts 1
Put/Call Ratio 0.33
Net Difference 2

Prior 7-Day Put/Call Summary

Total Calls 2,516
Total Puts 28
Average Put/Call Ratio 0.14
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