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

Your browser does not support this chart.

Option Chain

Calls

StrikeLast PriceBreakevenBidAskVolumeOpen InterestIVDeltaGammaThetaVegaTheoretical Value
700N/A70.575.20063.97560.99960-0.00070.000772.85
750N/A65.570.30075.03820.99570.0003-0.00550.006267.9
800N/A60.665.20068.01370.99530.0004-0.00540.006762.9
850N/A55.659.900117.5340.93170.0023-0.08840.064659.9
900N/A50.655.30060.07890.99040.0009-0.0090.012652.95
950N/A45.7500034.58360.99980.0001-0.00040.000447.85
1000N/A40.745.40052.82940.98020.0019-0.01470.023643.05
1050N/A36.340.50056.14560.95490.0035-0.03060.046638.4
1100N/A31.335.70050.96010.94310.0046-0.03340.05633.5
1250N/A17.621.30039.91380.85160.0118-0.05290.113519.45
1400N/A7.38.50032.92730.59290.024-0.0730.19037.9
1501.3520.30%1.95.71033.85780.35870.0225-0.07220.18323.8
1550N/A0.62.80028.87940.21950.0209-0.04880.1451.7
1600.627.65%0.13.31135.14470.18960.0157-0.05430.13291.7
1650.3631.44%0.732242.06630.17720.0126-0.06240.12741.85
1700N/A0.31.050035.7720.08760.0091-0.03250.0780.675
1750N/A0.10.650035.36050.05350.0063-0.0220.05340.375
1800N/A0.050.750039.64640.05150.0054-0.02390.05180.4
1850N/A0.050.750043.29230.04790.0047-0.02460.04890.4
1900N/A0.050.750046.77830.04490.0041-0.02530.04640.4
600N/A61.766.500105.3610.99150.0006-0.01340.008964.1
650N/A5761.500106.3990.98320.001-0.02450.01659.25
700N/A5256.50095.45460.98130.0012-0.0240.017654.25
750N/A4751.50085.22060.97910.0015-0.02350.019349.25
800N/A41.946.50073.08680.97980.0017-0.01970.018844.2
850N/A3741.50066.4630.97360.0024-0.02240.023539.25
900N/A32.236.50061.25180.96270.0035-0.02740.031234.35
950N/A27.5320061.82220.93140.0056-0.04490.050729.75
1000N/A22.5270052.33380.92030.0074-0.04270.056924.75
1050N/A17.7220044.56270.89850.0104-0.04350.068119.85
1100N/A13.117.50040.44280.84560.0153-0.05280.091215.3
1150N/A26.330.70143.92260.9350.0059-0.0320.062228.5
1200N/A21.925.911042.13420.89930.0085-0.04260.086523.9
1250N/A2.55.70029.8850.4830.0347-0.06540.1534.1
13014.7215.03%14.516.92240.79890.77140.0151-0.07060.148415.7
13511.516.45%10.713.25736.160.69770.0197-0.07210.171111.5
1400N/A0.250050.73060.24340.0161-0.08720.12032.6
145216.84%45.61829.4990.46150.0275-0.06690.19474.8
1500N/A0.14.80064.33730.19570.0112-0.09750.10612.45
1550N/A0.054.800000000
1600N/A0.14.800000000
1650N/A0.05300000000
1700N/A0.054.800000000

Puts

StrikeLast PriceBreakevenBidAskVolumeOpen InterestIVDeltaGammaThetaVegaTheoretical Value
700N/A04.800000000
750N/A04.800000000
800N/A0.14.800000000
850N/A0.054.800000000
900N/A0.050.7500000000
950N/A0.050.750066.8003-0.02910.002-0.02530.03260.4
1000N/A0.10.750060.2729-0.03380.0025-0.02580.03680.425
1050N/A0.054.80082.5027-0.10960.0046-0.08820.09192.425
1100N/A0.24.30071.4928-0.11750.0056-0.08030.09662.25
1151-9.39%0.61.1747446.9424-0.07680.0063-0.03860.07070.85
1200N/A0.34.70056.0994-0.15820.0088-0.07720.11842.5
1303.40.63%1.14.32044.451-0.24380.0144-0.07940.15373.4
1350N/A1.454.60032.4775-0.28670.0214-0.0630.16693.025
1400N/A3.66.50032.9407-0.40710.024-0.07280.19035.05
1450N/A5.98.80031.5664-0.53330.0257-0.07140.19497.35
1500N/A9.412.50033.8731-0.64130.0225-0.0720.183210.95
1550N/A13.416.10034.7586-0.73390.0193-0.06480.160914.75
1600N/A17.419.80033.236-0.82570.0158-0.04850.126118.6
1650N/A2224.60036.1359-0.86450.0125-0.04460.106723.3
1750N/A30.5350039.0837-0.92610.0073-0.03090.068732.75
1800N/A35.3400041.5041-0.93970.0063-0.0280.058637.65
1850N/A4044.50034.5953-0.98320.0025-0.0080.020442.25
1900N/A4549.50037.5892-0.98440.0021-0.00820.019247.25
600N/A0.154.800000000
650N/A0.14.800000000
700N/A0.24.800000000
750N/A0.154.800000000
800N/A0.24.800000000
850N/A0.254.800000000
900N/A0.054.80098.5664-0.11470.0051-0.10470.07442.425
950N/A0.14.80086.6656-0.130.0064-0.10050.08122.45
1000N/A0.154.80075.0771-0.1490.0081-0.09550.08912.475
1050N/A0.44.80064.6858-0.17630.0104-0.09180.09942.6
1100N/A0.854.80055.0011-0.21550.0139-0.08820.11232.825
1150N/A0.550042.3067-0.26130.02-0.07540.12482.75
1200N/A1.560036.5952-0.36530.0268-0.07540.14433.75
1250N/A14.40148.8088-0.18920.0113-0.07530.13272.7
1300N/A6.510.80032.4006-0.66380.0293-0.06470.148.65
1350N/A1014.70031.4641-0.79560.0236-0.04880.108912.35
1400N/A14.518.90031.774-0.88230.0162-0.03420.075716.7
1450N/A1923.40028.3577-0.95920.0081-0.01350.033621.2
1500N/A2428.20029.0023-0.98120.0041-0.00720.017626.1
1550N/A2933.20033.1611-0.98330.0033-0.00740.01631.1
1600N/A33.5380072.1219-0.84870.0085-0.09260.0938
1650N/A38.543.20080.0484-0.84840.0076-0.10290.090243.2
1700N/A25.6300135.4809-0.91450.009-0.03140.076727.8
Updated as of market close on October 10th.

Discussions

Please log in or register to share your thoughts.

No comments yet. Be the first.