Ziff Davis Inc. (ZD) Options

125.81 ↑0.50 (0.40%)

As of October 22, 2021, 3:59pm EST.

ZD Max Pain

The max pain for ZD on November 19th, 2021 is $160.

Max Pain Distribution

Option Chain

Calls

Strike	Last Price	Breakeven	Bid	Ask	Volume	Open Interest	IV	Delta	Gamma	Theta	Vega	Theoretical Value
70	0	N/A	70.5	75.2	0	0	63.9756	0.9996	0	-0.0007	0.0007	72.85
75	0	N/A	65.5	70.3	0	0	75.0382	0.9957	0.0003	-0.0055	0.0062	67.9
80	0	N/A	60.6	65.2	0	0	68.0137	0.9953	0.0004	-0.0054	0.0067	62.9
85	0	N/A	55.6	59.9	0	0	117.534	0.9317	0.0023	-0.0884	0.0646	59.9
90	0	N/A	50.6	55.3	0	0	60.0789	0.9904	0.0009	-0.009	0.0126	52.95
95	0	N/A	45.7	50	0	0	34.5836	0.9998	0.0001	-0.0004	0.0004	47.85
100	0	N/A	40.7	45.4	0	0	52.8294	0.9802	0.0019	-0.0147	0.0236	43.05
105	0	N/A	36.3	40.5	0	0	56.1456	0.9549	0.0035	-0.0306	0.0466	38.4
110	0	N/A	31.3	35.7	0	0	50.9601	0.9431	0.0046	-0.0334	0.056	33.5
125	0	N/A	17.6	21.3	0	0	39.9138	0.8516	0.0118	-0.0529	0.1135	19.45
140	0	N/A	7.3	8.5	0	0	32.9273	0.5929	0.024	-0.073	0.1903	7.9
150	1.35	20.30%	1.9	5.7	1	0	33.8578	0.3587	0.0225	-0.0722	0.1832	3.8
155	0	N/A	0.6	2.8	0	0	28.8794	0.2195	0.0209	-0.0488	0.145	1.7
160	0.6	27.65%	0.1	3.3	1	1	35.1447	0.1896	0.0157	-0.0543	0.1329	1.7
165	0.36	31.44%	0.7	3	2	2	42.0663	0.1772	0.0126	-0.0624	0.1274	1.85
170	0	N/A	0.3	1.05	0	0	35.772	0.0876	0.0091	-0.0325	0.078	0.675
175	0	N/A	0.1	0.65	0	0	35.3605	0.0535	0.0063	-0.022	0.0534	0.375
180	0	N/A	0.05	0.75	0	0	39.6464	0.0515	0.0054	-0.0239	0.0518	0.4
185	0	N/A	0.05	0.75	0	0	43.2923	0.0479	0.0047	-0.0246	0.0489	0.4
190	0	N/A	0.05	0.75	0	0	46.7783	0.0449	0.0041	-0.0253	0.0464	0.4
60	0	N/A	61.7	66.5	0	0	105.361	0.9915	0.0006	-0.0134	0.0089	64.1
65	0	N/A	57	61.5	0	0	106.399	0.9832	0.001	-0.0245	0.016	59.25
70	0	N/A	52	56.5	0	0	95.4546	0.9813	0.0012	-0.024	0.0176	54.25
75	0	N/A	47	51.5	0	0	85.2206	0.9791	0.0015	-0.0235	0.0193	49.25
80	0	N/A	41.9	46.5	0	0	73.0868	0.9798	0.0017	-0.0197	0.0188	44.2
85	0	N/A	37	41.5	0	0	66.463	0.9736	0.0024	-0.0224	0.0235	39.25
90	0	N/A	32.2	36.5	0	0	61.2518	0.9627	0.0035	-0.0274	0.0312	34.35
95	0	N/A	27.5	32	0	0	61.8222	0.9314	0.0056	-0.0449	0.0507	29.75
100	0	N/A	22.5	27	0	0	52.3338	0.9203	0.0074	-0.0427	0.0569	24.75
105	0	N/A	17.7	22	0	0	44.5627	0.8985	0.0104	-0.0435	0.0681	19.85
110	0	N/A	13.1	17.5	0	0	40.4428	0.8456	0.0153	-0.0528	0.0912	15.3
115	0	N/A	26.3	30.7	0	1	43.9226	0.935	0.0059	-0.032	0.0622	28.5
120	0	N/A	21.9	25.9	1	10	42.1342	0.8993	0.0085	-0.0426	0.0865	23.9
125	0	N/A	2.5	5.7	0	0	29.885	0.483	0.0347	-0.0654	0.153	4.1
130	14.72	15.03%	14.5	16.9	2	2	40.7989	0.7714	0.0151	-0.0706	0.1484	15.7
135	11.5	16.45%	10.7	13.2	5	7	36.16	0.6977	0.0197	-0.0721	0.1711	11.5
140	0	N/A	0.2	5	0	0	50.7306	0.2434	0.0161	-0.0872	0.1203	2.6
145	2	16.84%	4	5.6	1	8	29.499	0.4615	0.0275	-0.0669	0.1947	4.8
150	0	N/A	0.1	4.8	0	0	64.3373	0.1957	0.0112	-0.0975	0.1061	2.45
155	0	N/A	0.05	4.8	0	0	0	0	0	0	0	0
160	0	N/A	0.1	4.8	0	0	0	0	0	0	0	0
165	0	N/A	0.05	3	0	0	0	0	0	0	0	0
170	0	N/A	0.05	4.8	0	0	0	0	0	0	0	0

Puts

Strike	Last Price	Breakeven	Bid	Ask	Volume	Open Interest	IV	Delta	Gamma	Theta	Vega	Theoretical Value
70	0	N/A	0	4.8	0	0	0	0	0	0	0	0
75	0	N/A	0	4.8	0	0	0	0	0	0	0	0
80	0	N/A	0.1	4.8	0	0	0	0	0	0	0	0
85	0	N/A	0.05	4.8	0	0	0	0	0	0	0	0
90	0	N/A	0.05	0.75	0	0	0	0	0	0	0	0
95	0	N/A	0.05	0.75	0	0	66.8003	-0.0291	0.002	-0.0253	0.0326	0.4
100	0	N/A	0.1	0.75	0	0	60.2729	-0.0338	0.0025	-0.0258	0.0368	0.425
105	0	N/A	0.05	4.8	0	0	82.5027	-0.1096	0.0046	-0.0882	0.0919	2.425
110	0	N/A	0.2	4.3	0	0	71.4928	-0.1175	0.0056	-0.0803	0.0966	2.25
115	1	-9.39%	0.6	1.1	74	74	46.9424	-0.0768	0.0063	-0.0386	0.0707	0.85
120	0	N/A	0.3	4.7	0	0	56.0994	-0.1582	0.0088	-0.0772	0.1184	2.5
130	3.4	0.63%	1.1	4.3	2	0	44.451	-0.2438	0.0144	-0.0794	0.1537	3.4
135	0	N/A	1.45	4.6	0	0	32.4775	-0.2867	0.0214	-0.063	0.1669	3.025
140	0	N/A	3.6	6.5	0	0	32.9407	-0.4071	0.024	-0.0728	0.1903	5.05
145	0	N/A	5.9	8.8	0	0	31.5664	-0.5333	0.0257	-0.0714	0.1949	7.35
150	0	N/A	9.4	12.5	0	0	33.8731	-0.6413	0.0225	-0.072	0.1832	10.95
155	0	N/A	13.4	16.1	0	0	34.7586	-0.7339	0.0193	-0.0648	0.1609	14.75
160	0	N/A	17.4	19.8	0	0	33.236	-0.8257	0.0158	-0.0485	0.1261	18.6
165	0	N/A	22	24.6	0	0	36.1359	-0.8645	0.0125	-0.0446	0.1067	23.3
175	0	N/A	30.5	35	0	0	39.0837	-0.9261	0.0073	-0.0309	0.0687	32.75
180	0	N/A	35.3	40	0	0	41.5041	-0.9397	0.0063	-0.028	0.0586	37.65
185	0	N/A	40	44.5	0	0	34.5953	-0.9832	0.0025	-0.008	0.0204	42.25
190	0	N/A	45	49.5	0	0	37.5892	-0.9844	0.0021	-0.0082	0.0192	47.25
60	0	N/A	0.15	4.8	0	0	0	0	0	0	0	0
65	0	N/A	0.1	4.8	0	0	0	0	0	0	0	0
70	0	N/A	0.2	4.8	0	0	0	0	0	0	0	0
75	0	N/A	0.15	4.8	0	0	0	0	0	0	0	0
80	0	N/A	0.2	4.8	0	0	0	0	0	0	0	0
85	0	N/A	0.25	4.8	0	0	0	0	0	0	0	0
90	0	N/A	0.05	4.8	0	0	98.5664	-0.1147	0.0051	-0.1047	0.0744	2.425
95	0	N/A	0.1	4.8	0	0	86.6656	-0.13	0.0064	-0.1005	0.0812	2.45
100	0	N/A	0.15	4.8	0	0	75.0771	-0.149	0.0081	-0.0955	0.0891	2.475
105	0	N/A	0.4	4.8	0	0	64.6858	-0.1763	0.0104	-0.0918	0.0994	2.6
110	0	N/A	0.85	4.8	0	0	55.0011	-0.2155	0.0139	-0.0882	0.1123	2.825
115	0	N/A	0.5	5	0	0	42.3067	-0.2613	0.02	-0.0754	0.1248	2.75
120	0	N/A	1.5	6	0	0	36.5952	-0.3653	0.0268	-0.0754	0.1443	3.75
125	0	N/A	1	4.4	0	1	48.8088	-0.1892	0.0113	-0.0753	0.1327	2.7
130	0	N/A	6.5	10.8	0	0	32.4006	-0.6638	0.0293	-0.0647	0.14	8.65
135	0	N/A	10	14.7	0	0	31.4641	-0.7956	0.0236	-0.0488	0.1089	12.35
140	0	N/A	14.5	18.9	0	0	31.774	-0.8823	0.0162	-0.0342	0.0757	16.7
145	0	N/A	19	23.4	0	0	28.3577	-0.9592	0.0081	-0.0135	0.0336	21.2
150	0	N/A	24	28.2	0	0	29.0023	-0.9812	0.0041	-0.0072	0.0176	26.1
155	0	N/A	29	33.2	0	0	33.1611	-0.9833	0.0033	-0.0074	0.016	31.1
160	0	N/A	33.5	38	0	0	72.1219	-0.8487	0.0085	-0.0926	0.09	38
165	0	N/A	38.5	43.2	0	0	80.0484	-0.8484	0.0076	-0.1029	0.0902	43.2
170	0	N/A	25.6	30	0	1	35.4809	-0.9145	0.009	-0.0314	0.0767	27.8

Updated as of market close on October 10th.

Discussions

Please log in or register to share your thoughts.

No comments yet. Be the first.