Options Chain for ZOOMINFO TECHNOLOGIES INC COMMON STOCK (ZI) - $9.79 as of 1/13/2025 10:16:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.00 | 8.20 | % | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 1/13/2025 3:59:57 PM EST | |||
| 4.00 | 4.80 | 7.20 | % | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 1/13/2025 3:59:57 PM EST | |||
| 5.00 | 4.50 | 6.30 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 1/13/2025 3:59:57 PM EST | |||
| 6.00 | 3.60 | 4.00 | % | 0 | 0 | 1.43 | 1.00 | 0.01 | 0.00 | 1/13/2025 3:59:57 PM EST | |||
| 7.00 | 2.65 | 3.00 | % | 0 | 0 | 0.83 | 0.97 | 0.04 | 0.00 | 1/13/2025 3:59:57 PM EST | |||
| 8.00 | 1.75 | 2.00 | 2.52 | 0.00 | 0.00% | 0 | 21 | 0.39 | 0.88 | 0.10 | -0.01 | 1/7/2025 | 1/13/2025 3:59:57 PM EST |
| 9.00 | 1.15 | 1.25 | 2.30 | 0.00 | 0.00% | 0 | 10 | 0.59 | 0.71 | 0.18 | -0.01 | 12/6/2024 | 1/13/2025 3:59:57 PM EST |
| 10.00 | 0.65 | 0.70 | 0.68 | +0.05 | +7.94% | 251 | 623 | 0.59 | 0.50 | 0.21 | -0.01 | 1/13/2025 | 1/13/2025 3:59:57 PM EST |
| 11.00 | 0.30 | 0.35 | 0.30 | -0.01 | -3.23% | 89 | 1,493 | 0.57 | 0.31 | 0.19 | -0.01 | 1/13/2025 | 1/13/2025 3:59:57 PM EST |
| 12.00 | 0.15 | 0.20 | 0.15 | -0.02 | -11.77% | 332 | 2,664 | 0.60 | 0.17 | 0.14 | -0.01 | 1/13/2025 | 1/13/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 151 | 0.78 | 0.09 | 0.08 | 0.00 | 1/8/2025 | 1/13/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 356 | 0.97 | 0.04 | 0.05 | 0.00 | 12/26/2024 | 1/13/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 58 | 1.37 | 0.02 | 0.02 | 0.00 | 1/8/2025 | 1/13/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 1.49 | 0.01 | 0.01 | 0.00 | 1/13/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/13/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 1/13/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 1/13/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 1/13/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 1/13/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 1/13/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 1/13/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.50 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 1/13/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 1/13/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 1/13/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 1/13/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 1/13/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 1.82 | 0.00 | 0.01 | 0.00 | 1/13/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 1.41 | -0.03 | 0.04 | 0.00 | 1/13/2025 3:59:57 PM EST | |||
| 8.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 25 | 145 | 0.54 | -0.12 | 0.10 | -0.01 | 1/13/2025 | 1/13/2025 3:59:57 PM EST |
| 9.00 | 0.30 | 0.40 | 0.45 | -0.10 | -18.19% | 46 | 46,611 | 0.56 | -0.29 | 0.18 | -0.01 | 1/13/2025 | 1/13/2025 3:59:57 PM EST |
| 10.00 | 0.80 | 0.90 | 0.90 | -0.10 | -10.00% | 113 | 1,192 | 0.59 | -0.50 | 0.21 | -0.01 | 1/13/2025 | 1/13/2025 3:59:57 PM EST |
| 11.00 | 1.45 | 1.55 | 1.67 | -0.03 | -1.77% | 2 | 827 | 0.57 | -0.69 | 0.19 | -0.01 | 1/13/2025 | 1/13/2025 3:59:57 PM EST |
| 12.00 | 2.25 | 2.55 | 2.00 | 0.00 | 0.00% | 0 | 63 | 0.79 | -0.83 | 0.14 | -0.01 | 12/10/2024 | 1/13/2025 3:59:57 PM EST |
| 13.00 | 2.95 | 4.30 | % | 0 | 0 | 0.96 | -0.91 | 0.08 | 0.00 | 1/13/2025 3:59:57 PM EST | |||
| 14.00 | 4.10 | 4.30 | 3.70 | 0.00 | 0.00% | 0 | 2 | 1.10 | -0.96 | 0.05 | 0.00 | 12/10/2024 | 1/13/2025 3:59:57 PM EST |
| 15.00 | 3.80 | 6.60 | 5.20 | 0.00 | 0.00% | 0 | 2 | 1.44 | -0.98 | 0.02 | 0.00 | 1/8/2025 | 1/13/2025 3:59:57 PM EST |
| 16.00 | 6.10 | 6.30 | % | 0 | 0 | 1.22 | -0.99 | 0.01 | 0.00 | 1/13/2025 3:59:57 PM EST | |||
| 17.00 | 5.80 | 8.60 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/13/2025 3:59:57 PM EST | |||
| 18.00 | 7.90 | 8.50 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 1/13/2025 3:59:57 PM EST | |||
| 19.00 | 9.00 | 10.70 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 1/13/2025 3:59:57 PM EST | |||
| 20.00 | 10.00 | 10.30 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 1/13/2025 3:59:57 PM EST | |||
| 21.00 | 11.10 | 11.30 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/13/2025 3:59:57 PM EST | |||
| 22.00 | 11.90 | 13.50 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 1/13/2025 3:59:57 PM EST | |||
| 23.00 | 13.00 | 13.50 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 1/13/2025 3:59:57 PM EST | |||
| 24.00 | 14.00 | 15.80 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 1/13/2025 3:59:57 PM EST | |||
| 25.00 | 14.80 | 16.80 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 1/13/2025 3:59:57 PM EST |