Tour v346
ZD
ZIFF DAVIS INC
$53.98 +0.66%
(7/16 19:14) ◀
|
Friday, July 17, 2026 (7:32pm)
January 2026
|
▶
◀ 7/17 19:32

Option Volume

Detail
ℹ
Current (07/17) 21
Calls: 5 (24%)
Puts: 16 (76%)
Prior (07/16) 7
Calls: 5 (71%)
Puts: 2 (29%)
Current vs Prior +200.00%
Calls: +0.00% (Calls)
Puts: +700.00% (Puts)
Prior 7-Day Total 2,099
Calls: 2,093 (100%)
Puts: 6 (0%)
Prior 7-Day Average 299
Calls: 299 (100%)
Puts: -- (0%)
Current vs Prior 7-Day Avg -93.00%
Calls: -98.33%
Puts: +1766.67%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17) $2.6K
Calls: $1.4K (55%)
Puts: $1.2K (45%)
Prior (07/16) $1.3K
Calls: $98 (8%)
Puts: $1.2K (92%)
Current vs Prior +102.10%
Calls: +1367.35%
Puts: -2.10%
Prior 7-Day Total $581.5K
Calls: $579.6K (100%)
Puts: $1.9K (0%)
Prior 7-Day Average $83.1K
Calls: $82.8K (100%)
Puts: $273 (0%)
Current vs Prior 7-Day Avg -96.87%
Calls: -98.26%
Puts: +325.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 3.20
Prior (07/16) 0.40
Current vs Prior +700.00%
Prior 7-Day Average 0.28
Current vs Prior 7-Day Avg +1031.14%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17) 7
Calls: 4 (57%)
Puts: 3 (43%)
Prior (07/16) --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 12,707
Calls: 12,706 (100%)
Puts: 1 (0%)
Prior 7-Day Average 2,117
Calls: 2,117 (100%)
Puts: 1 (0%)
Current vs Prior 7-Day Avg -99.67%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.46% | 15.89%4.46% | 15.89%
Prior 5.05% | 16.00%5.05% | 16.00%
Current vs Prior +214.55% | +15.56%-11.65% | -0.65%
Prior 7-Day Avg 7.38% | 15.77%7.38% | 15.77%
Current vs 7-Day Avg +115.24% | +17.23%-39.54% | +0.78%
Prior 7-Day Eod 5.05% | 16.00%5.05% | 16.00%
Current vs 7-Day Eod +214.55% | +15.56%-11.65% | -0.65%
Sentiment BEARISHBULLISH

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

Massive premium surge with dollar volume up 102% vs prior. Unusually high activity with volume up 200% vs prior - elevated interest. Extreme bearish P/C ratio of 3.20 - heavy put buying. P/C ratio rising 700% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 0.90, highest 0.95)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 177.1011.10$9.1044.0%10.95--
$50.00Jul 172.656.10$4.3878.8%10.84--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 17, top 10)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 177.1011.10$9.1044.0%10.95--
$50.00Jul 172.656.10$4.3878.8%10.84--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 210.401.40$0.90111.1%100.15--
$40.00Aug 210.000.30$0.15200.0%50.043

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 5.67, avg 5.67)

BULL CALL (0)
No bull call found
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$40.00Aug 21$0.75$4.25$0.755.67$44.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 16.86, avg 8.52)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$50.00Jul 17$4.72$4.72$0.2816.86$49.72
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$40.00Aug 21$0.75$0.75$4.250.18$44.25

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. 2 found (best net $0.34, -- credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$45.00$50.001:2Jul 17$0.34$4.66
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$45.00$40.001:2Aug 21$0.60$4.40

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. 56 contracts (avg 492 vol/day, 55 traded recently)

ZD averages only 492 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 put: the $40.00 08-21 put last traded $0.55 on 07/08 (now $0.00/$0.30) — try a limit near $0.15.
CALLS (34)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Jul 17$0.00$1.95$0.98$1.00 07/06$0.68–$1.48$0.98--
$55.00Aug 21$1.85$5.90$3.88$2.75 07/02$1.83–$3.88$2.75--
$55.00Sep 18$2.55$6.80$4.68$3.80 07/02$2.20–$4.68$3.80--
$55.00Dec 18$6.70$9.90$8.30$5.50 06/25$4.22–$8.30$6.70--
$50.00Jul 17$2.65$6.10$4.38$3.39 07/10$0.83–$4.38$3.39--
$50.00Aug 21$4.30$8.40$6.35$6.10 07/10$2.53–$6.35$6.10--
$50.00Sep 18$5.20$9.40$7.30$6.50 07/07$2.85–$7.30$6.50--
$50.00Dec 18$8.50$12.50$10.50$8.50 06/30$5.80–$10.50$8.50--
$60.00Jul 17$0.00$0.05$0.03$0.10 07/10$0.03–$0.45$0.03--
$60.00Aug 21$0.05$4.00$2.03$1.70 07/08$1.27–$2.23$1.70--
$60.00Sep 18$0.55$4.70$2.63$1.25 05/22$1.70–$2.90$1.25--
$60.00Dec 18$4.20$7.90$6.05$4.10 06/02$3.05–$6.05$4.20--
$60.00Jan 15$4.50$8.80$6.65$6.33 07/07$3.53–$6.65$6.33--
$45.00Jul 17$7.10$11.10$9.10$6.43 06/29$2.88–$9.10$7.10--
$45.00Sep 18$8.50$12.60$10.55$5.41 06/03$5.55–$10.55$8.50--
$45.00Dec 18$11.40$15.60$13.50$5.38 05/21$8.05–$13.50$11.40--
$45.00Jan 15$12.00$15.60$13.80$13.00 07/02$8.45–$13.80$13.00--
$65.00Aug 21$0.00$2.70$1.35$1.25 07/07$0.90–$1.65$1.25--
$65.00Dec 18$2.90$6.40$4.65$4.10 07/06$2.30–$4.65$4.10--
$65.00Jan 15$3.80$7.10$5.45$3.00 06/25$2.55–$5.45$3.80--
$40.00Jul 17$12.10$16.10$14.10$7.14 06/10$6.15–$14.10$12.10--
$40.00Sep 18$12.70$16.50$14.60$13.55 07/02$8.10–$14.60$13.55--
$40.00Dec 18$14.90$19.00$16.95$16.00 07/06$10.60–$16.95$16.00--
$70.00Aug 21$0.00$2.10$1.05$0.50 06/25$0.20–$1.33$0.50--
$70.00Sep 18$0.00$2.90$1.45$0.70 06/18$0.60–$1.65$0.70--
$70.00Dec 18$1.95$5.20$3.58$2.55 07/02$1.70–$3.58$2.55--
$70.00Jan 15$3.20$4.40$3.80$3.90 07/06$2.10–$3.88$3.80--
$35.00Dec 18$18.80$22.70$20.75$19.35 06/30$13.55–$20.75$19.35--
$35.00Jan 15$19.00$23.00$21.00$19.89 07/06$13.95–$21.00$19.89--
$75.00Dec 18$0.55$4.60$2.58$2.40 07/06$1.78–$2.83$2.40--
$30.00Sep 18$22.20$26.20$24.20$13.00 05/19$16.10–$24.20$22.20--
$30.00Dec 18$23.10$26.80$24.95$23.66 07/01$17.40–$24.95$23.66--
$30.00Jan 15$23.00$27.10$25.05$23.60 07/06$17.35–$25.05$23.60--
$80.00Sep 18$0.15$0.45$0.30--$0.30–$0.30—$0.154
PUTS (22)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Dec 18$6.40$9.90$8.15$8.90 07/02$8.15–$13.30$8.15--
$50.00Aug 21$1.30$3.50$2.40$2.45 07/08$1.53–$7.05$2.40--
$45.00Jul 17$0.00$1.00$0.50$1.50 06/24$0.15–$2.48$0.50--
$45.00Aug 21$0.40$1.40$0.90$1.29 07/02$0.80–$3.75$0.90--
$45.00Dec 18$1.90$5.70$3.80$4.10 07/09$3.70–$6.75$3.80--
$40.00Jul 17$0.00$2.15$1.08$0.10 07/02$0.05–$1.40$0.10--
$40.00Aug 21$0.00$0.30$0.15$0.55 07/08$0.15–$1.95$0.153
$40.00Sep 18$0.00$1.05$0.53$2.50 06/12$0.53–$2.33$0.53--
$40.00Dec 18$2.00$2.75$2.38$3.00 06/29$2.38–$4.50$2.38--
$35.00Jul 17$0.00$2.15$1.08$0.32 06/05$0.05–$1.13$0.32--
$35.00Sep 18$0.05$0.25$0.15$0.60 06/26$0.15–$1.27$0.15--
$35.00Dec 18$0.00$3.50$1.75$2.35 06/23$1.75–$2.55$1.75--
$30.00Aug 21$0.00$1.40$0.70$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–$1.30$0.08--
$30.00Dec 18$0.00$2.65$1.33$1.25 06/23$1.10–$1.85$1.25--
$25.00Sep 18$0.00$1.40$0.70$0.15 06/18$0.08–$1.15$0.15--
$25.00Dec 18$0.00$2.20$1.10$0.65 06/16$0.35–$1.33$0.65--
$22.50Jan 15$0.00$1.75$0.88$0.30 05/19$0.68–$1.30$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$1.70$0.85$0.05 06/09$0.68–$1.23$0.05--
$17.50Dec 18$0.00$1.75$0.88$0.15 06/17$0.08–$1.15$0.15--
$15.00Jan 15$0.00$1.85$0.93$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 5
Total Puts 16
Put/Call Ratio 3.20
Net Difference -11

Prior's Put/Call Breakdown

Total Calls 5
Total Puts 2
Put/Call Ratio 0.40
Net Difference 3

Prior 7-Day Put/Call Summary

Total Calls 2,093
Total Puts 6
Average Put/Call Ratio 0.28
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