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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 8.10 | 9.90 | % | 0 | 0 | 9.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 3.00 | 7.10 | 8.70 | % | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 4.00 | 6.10 | 7.70 | % | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 4.50 | 5.60 | 7.20 | % | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 5.00 | 5.10 | 6.70 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 5.50 | 4.60 | 6.20 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 6.00 | 4.40 | 5.50 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 6.50 | 2.70 | 5.10 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 7.00 | 3.30 | 4.50 | 3.91 | 0.00 | 0.00% | 0 | 158 | 1.70 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 7.50 | 2.95 | 4.20 | % | 0 | 0 | 2.27 | 0.99 | 0.01 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 8.00 | 2.40 | 3.00 | 3.10 | 0.00 | 0.00% | 0 | 137 | 1.11 | 0.98 | 0.03 | 0.00 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 8.50 | 2.00 | 3.00 | % | 0 | 0 | 1.58 | 0.95 | 0.07 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 9.00 | 1.70 | 1.95 | 1.58 | +0.53 | +50.48% | 1 | 204 | 1.06 | 0.89 | 0.12 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 9.50 | 1.30 | 2.05 | % | 0 | 0 | 0.79 | 0.81 | 0.17 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 10.00 | 0.95 | 1.10 | 1.00 | +0.55 | +122.23% | 25 | 72 | 0.49 | 0.71 | 0.22 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 10.50 | 0.65 | 0.75 | 0.60 | +0.35 | +140.00% | 86 | 381 | 0.49 | 0.58 | 0.25 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 11.00 | 0.45 | 0.55 | 0.48 | +0.29 | +152.64% | 2,345 | 2,537 | 0.51 | 0.46 | 0.25 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 11.50 | 0.25 | 0.40 | 0.35 | +0.25 | +250.00% | 1,365 | 1,381 | 0.53 | 0.35 | 0.23 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 12.00 | 0.20 | 0.25 | 0.20 | +0.15 | +300.00% | 4,760 | 770 | 0.53 | 0.26 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 12.50 | 0.10 | 0.20 | % | 0 | 0 | 0.52 | 0.18 | 0.16 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 13.00 | 0.00 | 0.25 | 0.10 | -0.10 | -50.00% | 1 | 662 | 0.70 | 0.13 | 0.12 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 13.50 | 0.00 | 0.20 | % | 0 | 0 | 0.78 | 0.08 | 0.09 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 14.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1,184 | 0.78 | 0.05 | 0.06 | 0.00 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 14.50 | 0.00 | 0.70 | % | 0 | 0 | 1.46 | 0.03 | 0.04 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 2,702 | 0.71 | 0.02 | 0.03 | 0.00 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 15.50 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.01 | 0.02 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 16.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 717 | 1.11 | 0.01 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 17.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.22 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 6.50 | 0.00 | 0.30 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | -0.01 | 0.01 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | -0.02 | 0.03 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 8.50 | 0.00 | 0.20 | % | 0 | 0 | 0.90 | -0.05 | 0.07 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 9.00 | 0.05 | 0.15 | 0.05 | -0.10 | -66.67% | 60 | 2,029 | 0.53 | -0.11 | 0.12 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 9.50 | 0.10 | 0.30 | 0.20 | -0.10 | -33.34% | 5 | 63 | 0.53 | -0.19 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 10.00 | 0.25 | 0.40 | 0.65 | 0.00 | 0.00% | 0 | 685 | 0.50 | -0.29 | 0.22 | -0.01 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 10.50 | 0.45 | 0.60 | 0.60 | % | 45 | 0 | 0.52 | -0.42 | 0.25 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 11.00 | 0.75 | 0.85 | 0.77 | -0.58 | -42.97% | 2 | 995 | 0.52 | -0.54 | 0.25 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 11.50 | 1.10 | 1.20 | 1.81 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.65 | 0.23 | -0.01 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 12.00 | 1.40 | 1.70 | 1.55 | -0.80 | -34.05% | 8 | 261 | 0.60 | -0.74 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 12.50 | 1.65 | 2.20 | % | 0 | 0 | 0.79 | -0.82 | 0.16 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 13.00 | 2.35 | 2.65 | 3.09 | 0.00 | 0.00% | 0 | 107 | 0.84 | -0.87 | 0.12 | -0.01 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 13.50 | 2.10 | 3.20 | % | 0 | 0 | 0.98 | -0.92 | 0.09 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 14.00 | 2.30 | 3.50 | 1.90 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.95 | 0.06 | 0.00 | 11/12/2024 | 11/20/2024 3:59:49 PM EST |
| 14.50 | 3.60 | 4.00 | % | 0 | 0 | 1.15 | -0.97 | 0.04 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 15.00 | 2.85 | 4.60 | 4.18 | 0.00 | 0.00% | 0 | 2 | 0.95 | -0.98 | 0.03 | 0.00 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 15.50 | 4.60 | 5.00 | % | 0 | 0 | 1.29 | -0.99 | 0.02 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 16.00 | 5.20 | 5.50 | 5.60 | 0.00 | 0.00% | 0 | 3 | 1.36 | -0.99 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 17.00 | 4.80 | 7.90 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 18.00 | 5.80 | 8.90 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 19.00 | 6.90 | 8.50 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 20.00 | 7.80 | 10.90 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST |