Breaking News

Ziff Davis Inc (ZD)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

32.30 -2.12 -6.15%

02:29:59 - Closed. Currency in USD

After Hours

32.30

0.00

0.00%

4:04:17 - Real-time Data

Type: Equity

Market: United States

Volume: 607,557
Bid/Ask: 0.00 / 0.00
Day's Range: 31.89 - 34.52

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Ziff Davis Option Chain

Get in-depth Ziff Davis option chain data. Access detailed Call and Put option information, including strike prices, last traded price, price change, volume, implied volatility and theoretical values for Ziff Davis options across the selected expiration dates.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Feb 05, 2026 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	12.3	15	0	20.00	0	0%	0	2.15	0
ZD Call 20.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolZD\|20260220\|20.00C Delta0.9087 Imp Vol2.2045 Bid12.3 Gamma0.0111 Theoretical13.65 Ask15 Theta-0.0776 Intrinsic Value12.65 Volume0 Vega0.0108 Time Value-12.65 Open Interest0 Rho0.0051 Delta / Theta-11.7073 ZD Put 20.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolZD\|20260220\|20.00P Delta-0.1391 Imp Vol3.2675 Bid0 Gamma0.0102 Theoretical2.15 Ask2.15 Theta-0.1611 Intrinsic Value-12.65 Volume0 Vega0.0148 Time Value12.65 Open Interest0 Rho-0.0026 Delta / Theta0.8638
0	0%	9.8	12.4	0	22.50	0.05	0%	0	2.2	0
ZD Call 22.50 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolZD\|20260220\|22.50C Delta0.8929 Imp Vol1.7556 Bid9.8 Gamma0.0157 Theoretical11.1 Ask12.4 Theta-0.0695 Intrinsic Value10.15 Volume0 Vega0.0122 Time Value-10.15 Open Interest0 Rho0.0058 Delta / Theta-12.839 ZD Put 22.50 Exp: Feb 20, 2026 Last: 0.05 Chg.: 0% SymbolZD\|20260220\|22.50P Delta-0.1684 Imp Vol2.7599 Bid0 Gamma0.0136 Theoretical2.2 Ask2.2 Theta-0.1544 Intrinsic Value-10.15 Volume0 Vega0.0168 Time Value10.2 Open Interest6 Rho-0.003 Delta / Theta1.0904
14.93	0%	7.4	9.9	0	25.00	0	0%	0	0.75	0
ZD Call 25.00 Exp: Feb 20, 2026 Last: 14.93 Chg.: 0% SymbolZD\|20260220\|25.00C Delta0.8629 Imp Vol1.4226 Bid7.4 Gamma0.023 Theoretical8.65 Ask9.9 Theta-0.0672 Intrinsic Value7.65 Volume0 Vega0.0145 Time Value7.28 Open Interest1 Rho0.0064 Delta / Theta-12.8328 ZD Put 25.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolZD\|20260220\|25.00P Delta-0.1362 Imp Vol1.4244 Bid0 Gamma0.023 Theoretical0.75 Ask0.75 Theta-0.0693 Intrinsic Value-7.65 Volume0 Vega0.0146 Time Value7.65 Open Interest0 Rho-0.0021 Delta / Theta1.9645
					32.65	Price @ Feb 05, 2026 20:06 GMT
5.6	0%	0.05	2.7	0	35.00	2.93	0%	2.5	3.2	11
ZD Call 35.00 Exp: Feb 20, 2026 Last: 5.6 Chg.: 0% SymbolZD\|20260220\|35.00C Delta0.3879 Imp Vol0.8282 Bid0.05 Gamma0.0692 Theoretical1.38 Ask2.7 Theta-0.0698 Intrinsic Value-2.35 Volume0 Vega0.0255 Time Value7.95 Open Interest4 Rho0.0042 Delta / Theta-5.5542 ZD Put 35.00 Exp: Feb 20, 2026 Last: 2.93 Chg.: 0% SymbolZD\|20260220\|35.00P Delta-0.6661 Imp Vol0.6142 Bid2.5 Gamma0.0884 Theoretical2.93 Ask3.2 Theta-0.0503 Intrinsic Value2.35 Volume11 Vega0.0242 Time Value0.58 Open Interest59 Rho-0.0102 Delta / Theta13.2484
0.3	0%	0	0.55	10	40.00	2.15	0%	5.2	7.8	0
ZD Call 40.00 Exp: Feb 20, 2026 Last: 0.3 Chg.: 0% SymbolZD\|20260220\|40.00C Delta0.124 Imp Vol0.7808 Bid0 Gamma0.0393 Theoretical0.3 Ask0.55 Theta-0.0353 Intrinsic Value-7.35 Volume10 Vega0.0137 Time Value7.65 Open Interest49 Rho0.0014 Delta / Theta-3.5092 ZD Put 40.00 Exp: Feb 20, 2026 Last: 2.15 Chg.: 0% SymbolZD\|20260220\|40.00P Delta0 Imp Vol0 Bid5.2 Gamma0 Theoretical0 Ask7.8 Theta0 Intrinsic Value7.35 Volume0 Vega0 Time Value-5.2 Open Interest14 Rho0 Delta / Theta0
0.45	0%	0	0.75	0	45.00	0	0%	10.3	12.6	0
ZD Call 45.00 Exp: Feb 20, 2026 Last: 0.45 Chg.: 0% SymbolZD\|20260220\|45.00C Delta0.1694 Imp Vol1.4061 Bid0 Gamma0.027 Theoretical0.75 Ask0.75 Theta-0.0786 Intrinsic Value-12.35 Volume0 Vega0.0168 Time Value12.8 Open Interest92 Rho0.0018 Delta / Theta-2.1541 ZD Put 45.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolZD\|20260220\|45.00P Delta0 Imp Vol0 Bid10.3 Gamma0 Theoretical0 Ask12.6 Theta0 Intrinsic Value12.35 Volume0 Vega0 Time Value-12.35 Open Interest0 Rho0 Delta / Theta0

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com India's comments guidelines and agree to the terms described.

I Agree

ZD Comments

Write your thoughts about Ziff Davis Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d56-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d56-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d56-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

Nifty 50	25,642.80	-133.20	-0.52%
BSE Sensex	83,313.93	-503.76	-0.60%
Nifty Bank	60,063.65	-174.50	-0.29%
Nifty 50 Futures	25,717.00	-131.80	-0.51%
US 500	6,766.3	-31.8	-0.47%
FTSE 100	10,309.22	-93.12	-0.90%
Dollar Index	97.860	+0.370	+0.38%

Gold	4,795.36	-2.14	-0.04%
Crude Oil WTI	62.98	-0.15	-0.24%
Brent Oil	67.32	-2.14	-3.08%
Natural Gas	3.512	-0.004	-0.11%
Silver	70.228	-0.160	-0.23%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,073.50	+5.30	+0.50%
NTPC	367.00	-0.25	-0.07%
ICICI Bank	1,396.50	-11.90	-0.84%
Reliance Industries	1,443.40	-13.40	-0.92%
DLF	661.30	+1.45	+0.22%
Tata Motors Passenger Vehicles	374.15	-1.30	-0.35%
Tata Steel Ltd	197.76	+2.36	+1.21%

USD/INR	90.315	+0.001	+0.00%
EUR/USD	1.1778	-0.0001	-0.01%
GBP/USD	1.3529	-0.0007	-0.05%
USD/JPY	157.02	-0.03	-0.02%
GBP/INR	122.201	+0.051	+0.04%
EUR/INR	106.3730	+0.0020	+0.00%
USD/CAD	1.3708	-0.0004	-0.03%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ZD	32.30	-2.12	-6.15%

Market Movers

Name	Last	Chg. %	Vol.
Hindustan Copper	607.300	-1.03%	31.15M
HDFC Bank	949.70	-0.36%	28.10M
PB Fintech	1,552.80	+7.84%	14.23M
Reliance Industries	1,443.40	-0.92%	11.76M
Infosys	1,520.20	-1.02%	10.63M
Hindustan Aeronautics	4,035.50	-4.31%	6.34M
Trent	4,131.30	+2.96%	3.84M

Name	Last	Chg. %	Vol.
GCM Commodity & Derivatives	4.32	+20.00%	18.00K
Stratmont Industries	75.01	+20.00%	13.38K
Loyal Textile Mills	268.11	+20.00%	37.70K
Tijaria Polypipes Ltd	6.36	+20.00%	259.15K
Maheshwari Logistics	52.80	+20.00%	297.36K
Niraj Ispat Industries	214.51	+20.00%	3.74K
VTM	82.90	+19.99%	341.10K

Name	Last	Chg. %	Vol.
Quality RO Industries	104.05	-20.00%	4.00K
N K Industries	67.14	-20.00%	1.66K
Risa International	0.520	-14.75%	1.32M
Sarla Performance Fibers Ltd	80.79	-12.97%	917.56K
Three M Paper Boards	31.00	-12.68%	6.00K
Sarla Performance Fibers Ltd	80.90	-12.51%	38.89K
Harshil Agrotech	0.43	-12.24%	25.95M