Options Chain for ZOOMINFO TECHNOLOGIES INC COMMON STOCK (ZI) - $10.05 as of 3/28/2025 9:25:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.40 | 9.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 2.00 | 7.40 | 9.00 | % | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 3.00 | 6.40 | 8.00 | % | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 4.00 | 5.70 | 7.00 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 5.00 | 4.90 | 6.00 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 6.00 | 4.00 | 4.60 | % | 0 | 0 | 1.94 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 7.00 | 2.95 | 3.30 | % | 0 | 0 | 1.20 | 0.96 | 0.04 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 8.00 | 2.20 | 2.30 | 2.27 | % | 1 | 0 | 0.59 | 0.88 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 9.00 | 1.45 | 1.55 | % | 0 | 0 | 0.59 | 0.74 | 0.15 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 10.00 | 0.85 | 0.95 | 0.95 | -0.55 | -36.67% | 2 | 61 | 0.57 | 0.57 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 11.00 | 0.50 | 0.60 | 0.50 | -0.45 | -47.37% | 5 | 825 | 0.60 | 0.39 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 12.00 | 0.25 | 0.35 | 0.60 | 0.00 | 0.00% | 0 | 1,384 | 0.59 | 0.25 | 0.15 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 13.00 | 0.10 | 0.20 | 0.25 | -0.09 | -26.48% | 1 | 2,203 | 0.58 | 0.14 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.15 | 0.14 | -0.06 | -30.00% | 5 | 172 | 0.70 | 0.08 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 73 | 0.98 | 0.04 | 0.04 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 37 | 1.18 | 0.02 | 0.02 | 0.00 | 2/27/2025 | 3/28/2025 3:59:56 PM EST |
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 1.37 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 1.46 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 5 | 1.61 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.50 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.30 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.62 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 1.67 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.45 | % | 0 | 0 | 1.25 | -0.04 | 0.04 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 8.00 | 0.10 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 103 | 0.61 | -0.12 | 0.09 | -0.01 | 3/11/2025 | 3/28/2025 3:59:56 PM EST |
| 9.00 | 0.35 | 0.40 | 0.16 | 0.00 | 0.00% | 0 | 257 | 0.59 | -0.26 | 0.15 | -0.01 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 10.00 | 0.65 | 0.90 | 0.76 | +0.26 | +52.00% | 127 | 39,822 | 0.59 | -0.43 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 11.00 | 0.95 | 1.50 | 1.30 | +0.40 | +44.45% | 49 | 3,212 | 0.46 | -0.61 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 12.00 | 2.10 | 2.25 | 1.64 | +0.25 | +17.99% | 4 | 178 | 0.59 | -0.75 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 13.00 | 3.00 | 3.10 | 2.70 | 0.00 | 0.00% | 0 | 51 | 0.66 | -0.86 | 0.11 | -0.01 | 3/17/2025 | 3/28/2025 3:59:56 PM EST |
| 14.00 | 3.80 | 4.10 | 3.60 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.92 | 0.07 | 0.00 | 3/13/2025 | 3/28/2025 3:59:56 PM EST |
| 15.00 | 4.90 | 5.10 | % | 0 | 0 | 0.89 | -0.96 | 0.04 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 16.00 | 5.90 | 6.10 | 4.94 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.98 | 0.02 | 0.00 | 3/10/2025 | 3/28/2025 3:59:56 PM EST |
| 17.00 | 6.90 | 7.20 | % | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 18.00 | 7.90 | 8.10 | % | 0 | 0 | 1.16 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 19.00 | 8.80 | 9.10 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 20.00 | 9.90 | 10.10 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 21.00 | 10.90 | 11.20 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 22.00 | 11.90 | 12.20 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 23.00 | 12.90 | 13.20 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 24.00 | 13.80 | 14.90 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |