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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.10 | 7.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 6.00 | 3.30 | 6.20 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 6.50 | 2.70 | 5.70 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 7.00 | 2.20 | 5.20 | % | 0 | 0 | 2.83 | 1.00 | 0.01 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 7.50 | 1.90 | 4.70 | % | 0 | 0 | 2.56 | 0.99 | 0.02 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 8.00 | 1.45 | 4.00 | % | 0 | 0 | 2.11 | 0.97 | 0.04 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 8.50 | 1.45 | 3.10 | % | 0 | 0 | 1.60 | 0.93 | 0.08 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 9.00 | 1.25 | 2.55 | 1.70 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.87 | 0.12 | -0.01 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 9.50 | 0.75 | 2.00 | 0.80 | 0.00 | 0.00% | 0 | 30 | 0.55 | 0.79 | 0.16 | -0.01 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 10.00 | 0.45 | 1.10 | 0.85 | +0.35 | +70.00% | 24 | 24 | 0.25 | 0.70 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 10.50 | 0.70 | 0.85 | 0.65 | +0.32 | +96.97% | 19 | 50 | 0.46 | 0.59 | 0.22 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 11.00 | 0.20 | 0.60 | 0.50 | +0.30 | +150.00% | 10 | 30 | 0.49 | 0.48 | 0.22 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 11.50 | 0.30 | 0.45 | % | 0 | 0 | 0.49 | 0.38 | 0.21 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 12.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 340 | 1 | 0.48 | 0.29 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 12.50 | 0.05 | 0.70 | 0.14 | % | 17 | 0 | 0.49 | 0.21 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 13.00 | 0.05 | 0.60 | 0.16 | 0.00 | 0.00% | 0 | 51 | 0.51 | 0.16 | 0.13 | -0.01 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 13.50 | 0.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.11 | 0.10 | 0.00 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 14.00 | 0.00 | 0.35 | % | 0 | 0 | 1.11 | 0.07 | 0.07 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 14.50 | 0.00 | 0.65 | % | 0 | 0 | 1.31 | 0.05 | 0.05 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.80 | 0.06 | 0.00 | 0.00% | 0 | 3 | 1.47 | 0.03 | 0.04 | 0.00 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 15.50 | 0.00 | 0.85 | % | 0 | 0 | 1.58 | 0.02 | 0.02 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 16.00 | 0.00 | 0.90 | % | 0 | 0 | 1.68 | 0.01 | 0.02 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 16.50 | 0.00 | 0.95 | % | 0 | 0 | 1.79 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 17.00 | 0.00 | 0.95 | % | 0 | 0 | 1.85 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 17.50 | 0.00 | 0.95 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.90 | % | 0 | 0 | 2.11 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.90 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.90 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 6.50 | 0.00 | 0.90 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.95 | % | 0 | 0 | 2.18 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.90 | % | 0 | 0 | 1.90 | -0.01 | 0.02 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.80 | % | 0 | 0 | 1.59 | -0.03 | 0.04 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 8.50 | 0.00 | 0.55 | 0.08 | 0.00 | 0.00% | 0 | 120 | 0.82 | -0.07 | 0.08 | -0.01 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 9.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 2,936 | 0.79 | -0.13 | 0.12 | -0.01 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 9.50 | 0.15 | 0.30 | 0.20 | -0.15 | -42.86% | 2 | 22 | 0.52 | -0.21 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 10.00 | 0.30 | 0.40 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.30 | 0.20 | -0.01 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 10.50 | 0.50 | 0.60 | 0.49 | 0.00 | 0.00% | 0 | 26 | 0.49 | -0.41 | 0.22 | -0.01 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 11.00 | 0.80 | 0.90 | 1.39 | 0.00 | 0.00% | 0 | 6 | 0.52 | -0.52 | 0.22 | -0.01 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 11.50 | 1.05 | 1.25 | % | 0 | 0 | 0.51 | -0.62 | 0.21 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 12.00 | 1.15 | 1.65 | % | 0 | 0 | 0.33 | -0.71 | 0.19 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 12.50 | 1.90 | 2.25 | % | 0 | 0 | 0.74 | -0.79 | 0.16 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 13.00 | 2.30 | 3.20 | % | 0 | 0 | 0.78 | -0.84 | 0.13 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 13.50 | 2.15 | 3.70 | % | 0 | 0 | 1.33 | -0.89 | 0.10 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 14.00 | 3.10 | 4.50 | % | 0 | 0 | 1.66 | -0.93 | 0.07 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 14.50 | 3.30 | 5.20 | % | 0 | 0 | 1.89 | -0.95 | 0.05 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 15.00 | 2.90 | 5.90 | % | 0 | 0 | 2.12 | -0.97 | 0.04 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 15.50 | 3.40 | 6.40 | % | 0 | 0 | 2.27 | -0.98 | 0.02 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 16.00 | 5.00 | 6.90 | % | 0 | 0 | 2.27 | -0.99 | 0.02 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 16.50 | 5.40 | 7.40 | % | 0 | 0 | 2.34 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 17.00 | 4.90 | 7.90 | % | 0 | 0 | 2.40 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 17.50 | 5.30 | 8.40 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 20.00 | 7.90 | 10.90 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST |