Options Chain for ZOOMINFO TECHNOLOGIES INC COMMON STOCK (ZI) - $9.95 as of 1/22/2025 9:35:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 3.60 | 6.70 | % | 0 | 0 | 4.27 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 5.50 | 3.00 | 6.20 | % | 0 | 0 | 3.84 | 0.98 | 0.01 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 6.00 | 2.55 | 5.70 | % | 0 | 0 | 3.46 | 0.97 | 0.02 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 6.50 | 3.30 | 5.10 | % | 0 | 0 | 3.00 | 0.95 | 0.04 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 7.00 | 2.80 | 4.40 | % | 0 | 0 | 2.48 | 0.92 | 0.05 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 7.50 | 1.70 | 3.60 | % | 0 | 0 | 2.01 | 0.87 | 0.07 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 8.00 | 1.45 | 2.95 | % | 0 | 0 | 1.58 | 0.81 | 0.09 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 8.50 | 1.00 | 2.55 | % | 0 | 0 | 1.41 | 0.77 | 0.11 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 9.00 | 1.30 | 2.05 | % | 0 | 0 | 1.34 | 0.70 | 0.12 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 9.50 | 0.60 | 1.20 | 1.20 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.63 | 0.14 | -0.01 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 10.00 | 0.80 | 1.80 | 0.85 | 0.00 | 0.00% | 0 | 22 | 1.01 | 0.56 | 0.15 | -0.01 | 1/14/2025 | 1/21/2025 3:59:47 PM EST |
| 10.50 | 0.60 | 0.75 | 0.63 | 0.00 | 0.00% | 0 | 61 | 0.65 | 0.48 | 0.16 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 11.00 | 0.40 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.40 | 0.16 | -0.01 | 1/13/2025 | 1/21/2025 3:59:47 PM EST |
| 11.50 | 0.30 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.31 | 0.16 | -0.01 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 12.00 | 0.20 | 0.35 | 0.38 | 0.00 | 0.00% | 0 | 9 | 0.65 | 0.25 | 0.14 | -0.01 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 12.50 | 0.10 | 0.25 | % | 0 | 0 | 0.64 | 0.17 | 0.12 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 13.00 | 0.05 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 6 | 0.64 | 0.12 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 13.50 | 0.05 | 0.15 | % | 0 | 0 | 0.65 | 0.09 | 0.08 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 14.00 | 0.00 | 0.15 | % | 0 | 0 | 1.05 | 0.08 | 0.07 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 14.50 | 0.00 | 0.65 | % | 0 | 0 | 1.42 | 0.07 | 0.06 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.05 | 0.05 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 15.50 | 0.00 | 0.85 | % | 0 | 0 | 1.73 | 0.04 | 0.04 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 16.00 | 0.00 | 0.90 | % | 0 | 0 | 1.84 | 0.03 | 0.03 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 17.00 | 0.00 | 0.95 | % | 0 | 0 | 1.99 | 0.02 | 0.02 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.90 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 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 | 3.04 | -0.01 | 0.01 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 5.50 | 0.00 | 0.95 | % | 0 | 0 | 2.80 | -0.02 | 0.01 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 6.00 | 0.00 | 0.95 | % | 0 | 0 | 2.51 | -0.03 | 0.02 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 6.50 | 0.00 | 0.90 | % | 0 | 0 | 2.19 | -0.05 | 0.04 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | -0.08 | 0.05 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 7.50 | 0.05 | 0.15 | % | 0 | 0 | 0.67 | -0.13 | 0.07 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 8.00 | 0.05 | 0.20 | % | 0 | 0 | 0.62 | -0.19 | 0.09 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 8.50 | 0.15 | 0.80 | % | 0 | 0 | 0.65 | -0.23 | 0.11 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 9.00 | 0.30 | 0.50 | 0.42 | 0.00 | 0.00% | 0 | 5 | 0.66 | -0.30 | 0.12 | -0.01 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 9.50 | 0.50 | 1.10 | 0.78 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.37 | 0.14 | -0.01 | 1/13/2025 | 1/21/2025 3:59:47 PM EST |
| 10.00 | 0.80 | 0.95 | % | 0 | 0 | 0.70 | -0.44 | 0.15 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 10.50 | 0.65 | 2.10 | 1.12 | 0.00 | 0.00% | 0 | 33 | 0.66 | -0.52 | 0.16 | -0.01 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 11.00 | 1.40 | 2.15 | % | 0 | 0 | 0.88 | -0.60 | 0.16 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 11.50 | 1.75 | 1.95 | % | 0 | 0 | 1.15 | -0.69 | 0.16 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 12.00 | 2.15 | 2.40 | % | 0 | 0 | 1.14 | -0.75 | 0.14 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 12.50 | 2.60 | 2.75 | 2.55 | 0.00 | 0.00% | 0 | 15 | 1.45 | -0.83 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 13.00 | 3.00 | 3.80 | % | 0 | 0 | 1.38 | -0.88 | 0.10 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 13.50 | 3.30 | 4.50 | % | 0 | 0 | 1.63 | -0.91 | 0.08 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 14.00 | 3.90 | 5.20 | % | 0 | 0 | 1.95 | -0.92 | 0.07 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 14.50 | 4.40 | 5.90 | % | 0 | 0 | 2.19 | -0.93 | 0.06 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 15.00 | 3.50 | 6.40 | % | 0 | 0 | 2.43 | -0.95 | 0.05 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 15.50 | 4.90 | 7.20 | % | 0 | 0 | 2.50 | -0.96 | 0.04 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 16.00 | 4.60 | 7.70 | % | 0 | 0 | 2.57 | -0.97 | 0.03 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 17.00 | 6.80 | 8.70 | % | 0 | 0 | 2.69 | -0.98 | 0.02 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 20.00 | 8.50 | 11.70 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST |