Breaking News

Ziff Davis Inc (ZD)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

33.51 +1.21 +3.75%

02:29:59 - Closed. Currency in USD

After Hours

33.51

0.00

0.00%

02:40:05 - Real-time Data

Type: Equity

Market: United States

Volume: 462,791
Bid/Ask: 0.00 / 0.00
Day's Range: 32.15 - 33.70

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 06, 2026 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	11.6	14.6	0	20.00	0	0%	0	0.95	0
ZD Call 20.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolZD\|20260220\|20.00C Delta0 Imp Vol0 Bid11.6 Gamma0 Theoretical0 Ask14.6 Theta0 Intrinsic Value13.41 Volume0 Vega0 Time Value-13.41 Open Interest0 Rho0 Delta / Theta0 ZD Put 20.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolZD\|20260220\|20.00P Delta-0.0972 Imp Vol2.5226 Bid0 Gamma0.0103 Theoretical0.95 Ask0.95 Theta-0.1019 Intrinsic Value-13.41 Volume0 Vega0.0113 Time Value13.41 Open Interest0 Rho-0.0015 Delta / Theta0.9535
0	0%	9.1	11.7	0	22.50	0.05	0%	0	0.95	0
ZD Call 22.50 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolZD\|20260220\|22.50C Delta0 Imp Vol0 Bid9.1 Gamma0 Theoretical0 Ask11.7 Theta0 Intrinsic Value10.91 Volume0 Vega0 Time Value-10.91 Open Interest0 Rho0 Delta / Theta0 ZD Put 22.50 Exp: Feb 20, 2026 Last: 0.05 Chg.: 0% SymbolZD\|20260220\|22.50P Delta-0.1174 Imp Vol2.081 Bid0 Gamma0.0144 Theoretical0.95 Ask0.95 Theta-0.0964 Intrinsic Value-10.91 Volume0 Vega0.013 Time Value10.96 Open Interest6 Rho-0.0018 Delta / Theta1.2179
14.93	0%	6.7	9.7	0	25.00	0	0%	0	1.8	0
ZD Call 25.00 Exp: Feb 20, 2026 Last: 14.93 Chg.: 0% SymbolZD\|20260220\|25.00C Delta0 Imp Vol0 Bid6.7 Gamma0 Theoretical0 Ask9.7 Theta0 Intrinsic Value8.41 Volume0 Vega0 Time Value6.52 Open Interest1 Rho0 Delta / Theta0 ZD Put 25.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolZD\|20260220\|25.00P Delta-0.1834 Imp Vol2.1987 Bid0 Gamma0.0183 Theoretical1.8 Ask1.8 Theta-0.1372 Intrinsic Value-8.41 Volume0 Vega0.0175 Time Value8.41 Open Interest0 Rho-0.0029 Delta / Theta1.3363
					33.41	Price @ Feb 06, 2026 20:06 GMT
5.6	0%	0	2.7	0	35.00	2.93	0%	1.7	4.7	0
ZD Call 35.00 Exp: Feb 20, 2026 Last: 5.6 Chg.: 0% SymbolZD\|20260220\|35.00C Delta0.4818 Imp Vol1.2576 Bid0 Gamma0.0481 Theoretical2.7 Ask2.7 Theta-0.1168 Intrinsic Value-1.59 Volume0 Vega0.0262 Time Value7.19 Open Interest4 Rho0.0046 Delta / Theta-4.1266 ZD Put 35.00 Exp: Feb 20, 2026 Last: 2.93 Chg.: 0% SymbolZD\|20260220\|35.00P Delta-0.5553 Imp Vol0.9098 Bid1.7 Gamma0.0658 Theoretical3.2 Ask4.7 Theta-0.0848 Intrinsic Value1.59 Volume0 Vega0.0259 Time Value1.34 Open Interest58 Rho-0.0083 Delta / Theta6.547
0.3	0%	0	0.75	0	40.00	7.19	0%	5.4	8.7	6
ZD Call 40.00 Exp: Feb 20, 2026 Last: 0.3 Chg.: 0% SymbolZD\|20260220\|40.00C Delta0.2164 Imp Vol1.0109 Bid0 Gamma0.0441 Theoretical0.75 Ask0.75 Theta-0.0693 Intrinsic Value-6.59 Volume0 Vega0.0193 Time Value6.89 Open Interest43 Rho0.0023 Delta / Theta-3.1233 ZD Put 40.00 Exp: Feb 20, 2026 Last: 7.19 Chg.: 0% SymbolZD\|20260220\|40.00P Delta-0.7763 Imp Vol1.0306 Bid5.4 Gamma0.0438 Theoretical7.19 Ask8.7 Theta-0.0725 Intrinsic Value6.59 Volume6 Vega0.0196 Time Value0.6 Open Interest14 Rho-0.0119 Delta / Theta10.7074
0.45	0%	0	1	0	45.00	0	0%	10.5	13.3	0
ZD Call 45.00 Exp: Feb 20, 2026 Last: 0.45 Chg.: 0% SymbolZD\|20260220\|45.00C Delta0.2031 Imp Vol1.5259 Bid0 Gamma0.0281 Theoretical1 Ask1 Theta-0.1009 Intrinsic Value-11.59 Volume0 Vega0.0186 Time Value12.04 Open Interest92 Rho0.0021 Delta / Theta-2.0128 ZD Put 45.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolZD\|20260220\|45.00P Delta-0.8621 Imp Vol1.2274 Bid10.5 Gamma0.0271 Theoretical11.9 Ask13.3 Theta-0.0632 Intrinsic Value11.59 Volume0 Vega0.0144 Time Value-11.59 Open Interest0 Rho-0.0132 Delta / Theta13.6339

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	25,693.70	+50.90	+0.20%
BSE Sensex	83,580.40	+266.47	+0.32%
Nifty Bank	60,120.55	+56.90	+0.09%
Nifty 50 Futures	25,729.80	+4.80	+0.02%
US 500	6,924.3	+126.2	+1.86%
FTSE 100	10,369.75	+60.53	+0.59%
Dollar Index	97.49	-0.21	-0.22%

Gold	4,978.86	+89.36	+1.83%
Crude Oil WTI	63.48	+0.19	+0.30%
Brent Oil	67.91	+0.36	+0.53%
Natural Gas	3.401	-0.108	-3.08%
Silver	77.103	+0.389	+0.51%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,066.40	-7.10	-0.66%
NTPC	365.05	-1.95	-0.53%
ICICI Bank	1,406.10	+9.60	+0.69%
Reliance Industries	1,450.80	+7.40	+0.51%
DLF	663.75	+2.45	+0.37%
Tata Motors Passenger Vehicles	369.50	-4.65	-1.24%
Tata Steel Ltd	197.06	-0.70	-0.35%

USD/INR	90.599	+0.285	+0.32%
EUR/USD	1.1823	+0.0044	+0.37%
GBP/USD	1.3622	+0.0086	+0.64%
USD/JPY	157.11	+0.06	+0.04%
GBP/INR	123.396	+1.246	+1.02%
EUR/INR	107.1130	+0.7420	+0.70%
USD/CAD	1.3651	-0.0061	-0.44%

Recent Quotes

Name	Price	Chg.	Chg. %
ZD	33.51	+1.21	+3.75%
ALCAR	0.10	0.00	0.00%
RELL	11.360	+0.580	+5.38%
OSDABAL FINANCE S.	0.615	-0.000	-0.00%

Market Movers

Name	Last	Chg. %	Vol.
ITC	325.80	+5.03%	68.06M
Hindustan Copper	579.850	-4.52%	27.71M
HDFC Bank	941.10	-0.91%	18.12M
Infosys	1,507.10	-0.86%	13.90M
Bharti Airtel	2,038.40	+2.31%	13.87M
Kaynes Technology India	3,700.30	+2.33%	6.98M
Hitachi Energy India	21,871.00	+13.92%	993.96K

Name	Last	Chg. %	Vol.
Gorani Ind	63.61	+20.00%	2.68K
Loyal Textile Mills	304.80	+20.00%	3.97K
Niraj Ispat Industries	257.41	+20.00%	3.29K
Stratmont Industries	90.01	+20.00%	87.08K
Modi's Navnirman	396.70	+19.99%	0.08K
Presstonic Engineering	53.20	+19.82%	245.60K
Mega	2.560	+19.63%	374.89K

Name	Last	Chg. %	Vol.
CL Educate	59.08	-20.00%	358.49K
Jigar Cables	59.88	-19.07%	8.00K
Quality RO Industries	84.30	-18.98%	10.50K
CL Educate	59.90	-17.96%	91.05K
Vivid Mercantile	7.08	-17.00%	4.61M
Tokyo Plast International Ltd	100.25	-16.21%	1.95K
Olympic Cards	2.80	-15.15%	1.15K