Options Chain for ZOOMINFO TECHNOLOGIES INC COMMON STOCK (ZI) - $10.62 as of 11/20/2024 8:55:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 5.60 | 7.70 | % | 0 | 0 | 9.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 5.00 | 5.10 | 7.20 | % | 0 | 0 | 8.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 5.50 | 4.60 | 6.70 | % | 0 | 0 | 7.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 6.00 | 4.10 | 6.20 | % | 0 | 0 | 7.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 6.50 | 3.60 | 5.70 | % | 0 | 0 | 6.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 7.00 | 2.40 | 5.20 | % | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 7.50 | 1.95 | 4.70 | % | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 8.00 | 1.60 | 4.20 | % | 0 | 0 | 4.73 | 1.00 | 0.01 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 8.50 | 1.10 | 3.70 | % | 0 | 0 | 4.25 | 1.00 | 0.01 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 9.00 | 1.35 | 2.65 | 1.72 | +0.68 | +65.39% | 10 | 10 | 1.25 | 0.98 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 9.50 | 0.85 | 1.85 | 1.35 | 0.00 | 0.00% | 0 | 6 | 1.90 | 0.91 | 0.18 | -0.01 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 10.00 | 0.70 | 0.80 | 0.61 | +0.40 | +190.48% | 7 | 174 | 0.47 | 0.78 | 0.32 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 10.50 | 0.40 | 0.60 | 0.35 | +0.25 | +250.00% | 3,914 | 2,697 | 0.54 | 0.59 | 0.44 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 11.00 | 0.20 | 0.40 | 0.25 | +0.20 | +400.00% | 7,640 | 35 | 0.58 | 0.38 | 0.41 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 11.50 | 0.05 | 0.20 | 0.10 | +0.04 | +66.67% | 78 | 1,037 | 0.58 | 0.24 | 0.29 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | -0.70 | -93.34% | 6 | 8 | 0.65 | 0.14 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 12.50 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 502 | 1.59 | 0.04 | 0.09 | 0.00 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 162 | 2.20 | 0.01 | 0.04 | 0.00 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 13.50 | 0.00 | 0.40 | 0.95 | 0.00 | 0.00% | 0 | 64 | 1.85 | 0.01 | 0.01 | 0.00 | 11/12/2024 | 11/20/2024 3:59:49 PM EST |
| 14.00 | 0.00 | 0.20 | 0.75 | 0.00 | 0.00% | 0 | 159 | 1.57 | 0.00 | 0.01 | 0.00 | 11/12/2024 | 11/20/2024 3:59:49 PM EST |
| 14.50 | 0.00 | 0.90 | 0.46 | 0.00 | 0.00% | 0 | 1 | 3.02 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:49 PM EST |
| 15.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 769 | 1.94 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 15.50 | 0.00 | 0.90 | 0.40 | 0.00 | 0.00% | 0 | 14 | 3.31 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:49 PM EST |
| 16.00 | 0.00 | 0.90 | 0.35 | 0.00 | 0.00% | 0 | 114 | 3.44 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:49 PM EST |
| 16.50 | 0.00 | 0.90 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 17.00 | 0.00 | 0.90 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 17.50 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 1 | 3.80 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:49 PM EST |
| 18.00 | 0.00 | 0.90 | 0.12 | 0.00 | 0.00% | 0 | 20 | 3.91 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:49 PM EST |
| 18.50 | 0.00 | 0.90 | % | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 19.00 | 0.00 | 0.90 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 19.50 | 0.00 | 0.90 | % | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.90 | % | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 20.50 | 0.00 | 0.90 | % | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 0.00 | 0.90 | % | 0 | 0 | 7.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.90 | % | 0 | 0 | 6.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 5.50 | 0.00 | 0.90 | % | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.90 | % | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 6.50 | 0.00 | 0.90 | % | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.90 | % | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.90 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 10 | 1.21 | 0.00 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 8.50 | 0.00 | 0.90 | % | 0 | 0 | 2.99 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 19 | 2.33 | -0.02 | 0.06 | -0.01 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 68 | 258 | 0.74 | -0.09 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 10.00 | 0.05 | 0.15 | 0.15 | -0.35 | -70.00% | 23 | 359 | 0.52 | -0.22 | 0.32 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 10.50 | 0.25 | 0.35 | 0.30 | -0.15 | -33.34% | 56 | 6 | 0.57 | -0.41 | 0.44 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 11.00 | 0.50 | 0.65 | 0.61 | 0.00 | 0.00% | 0 | 7 | 0.61 | -0.62 | 0.41 | -0.02 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 11.50 | 0.90 | 1.05 | 0.40 | 0.00 | 0.00% | 0 | 45 | 0.63 | -0.76 | 0.29 | -0.02 | 11/12/2024 | 11/20/2024 3:59:49 PM EST |
| 12.00 | 1.35 | 1.50 | 1.80 | 0.00 | 0.00% | 0 | 21 | 0.68 | -0.86 | 0.20 | -0.01 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 12.50 | 1.65 | 2.75 | 1.20 | 0.00 | 0.00% | 0 | 14 | 2.39 | -0.96 | 0.09 | 0.00 | 11/11/2024 | 11/20/2024 3:59:49 PM EST |
| 13.00 | 1.30 | 3.60 | 2.05 | 0.00 | 0.00% | 0 | 0 | 3.21 | -0.99 | 0.04 | 0.00 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 13.50 | 1.60 | 4.30 | 1.45 | 0.00 | 0.00% | 0 | 0 | 3.70 | -0.99 | 0.01 | 0.00 | 11/12/2024 | 11/20/2024 3:59:49 PM EST |
| 14.00 | 3.30 | 4.90 | 3.51 | -0.59 | -14.39% | 2 | 3 | 3.88 | -1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 14.50 | 2.40 | 5.30 | % | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 15.00 | 2.90 | 5.90 | % | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 15.50 | 3.40 | 6.40 | % | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 16.00 | 5.00 | 6.90 | % | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 16.50 | 4.50 | 7.40 | % | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 17.00 | 5.00 | 7.90 | % | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 17.50 | 5.60 | 8.40 | % | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 18.00 | 7.00 | 8.90 | % | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 18.50 | 7.70 | 9.40 | % | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 19.00 | 8.10 | 9.90 | % | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 19.50 | 8.50 | 10.40 | % | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 20.00 | 7.90 | 10.90 | % | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 20.50 | 8.40 | 11.40 | % | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST |