Options Chain for (ZI) - $9.35 as of 5/12/2025 2:16:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.50 | 10.30 | 8.21 | 0.00 | 0.00% | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/12/2025 3:59:49 PM EST |
| 2.00 | 7.50 | 9.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
| 3.00 | 6.50 | 8.40 | % | 0 | 0 | 8.14 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
| 3.50 | 5.70 | 7.80 | 6.23 | % | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:49 PM EST | |
| 4.00 | 5.40 | 6.70 | 5.83 | % | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:49 PM EST | |
| 4.50 | 5.70 | 6.60 | % | 0 | 0 | 9.66 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
| 5.00 | 5.20 | 6.20 | % | 0 | 0 | 9.66 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
| 5.50 | 4.60 | 5.70 | % | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
| 6.00 | 4.20 | 5.20 | % | 0 | 0 | 5.14 | 1.00 | 0.01 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
| 6.50 | 3.70 | 4.60 | % | 0 | 0 | 5.85 | 0.99 | 0.02 | -0.01 | 5/12/2025 3:59:49 PM EST | |||
| 7.00 | 3.20 | 4.00 | 1.75 | 0.00 | 0.00% | 0 | 1 | 4.43 | 0.97 | 0.03 | -0.02 | 4/30/2025 | 5/12/2025 3:59:49 PM EST |
| 7.50 | 2.70 | 3.20 | 1.71 | 0.00 | 0.00% | 0 | 2 | 3.07 | 0.95 | 0.05 | -0.03 | 5/5/2025 | 5/12/2025 3:59:49 PM EST |
| 8.00 | 2.30 | 3.10 | 2.45 | +1.06 | +76.26% | 285 | 604 | 2.62 | 0.91 | 0.08 | -0.05 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 8.50 | 1.85 | 2.45 | 2.00 | +0.87 | +77.00% | 3 | 98 | 2.28 | 0.86 | 0.11 | -0.07 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 9.00 | 1.45 | 2.00 | 1.70 | +0.80 | +88.89% | 345 | 1,110 | 2.17 | 0.79 | 0.15 | -0.08 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 9.50 | 1.20 | 1.50 | 1.28 | +0.64 | +100.00% | 3,063 | 3,242 | 2.02 | 0.71 | 0.17 | -0.09 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 10.00 | 0.90 | 1.05 | 1.00 | +0.56 | +127.28% | 12,219 | 12,082 | 1.83 | 0.61 | 0.19 | -0.10 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 10.50 | 0.70 | 0.80 | 0.80 | +0.55 | +220.00% | 9,287 | 55 | 1.87 | 0.51 | 0.20 | -0.10 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 11.00 | 0.55 | 0.65 | 0.60 | +0.40 | +200.00% | 7,585 | 1,152 | 1.98 | 0.41 | 0.20 | -0.09 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 11.50 | 0.35 | 0.40 | 0.39 | +0.24 | +160.00% | 828 | 23 | 1.80 | 0.32 | 0.18 | -0.09 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 12.00 | 0.20 | 0.40 | 0.35 | +0.30 | +600.00% | 931 | 1,402 | 1.90 | 0.25 | 0.16 | -0.07 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 12.50 | 0.15 | 0.30 | 0.22 | % | 86 | 0 | 1.94 | 0.18 | 0.13 | -0.06 | 5/12/2025 | 5/12/2025 3:59:49 PM EST | |
| 13.00 | 0.05 | 0.20 | 0.13 | +0.03 | +30.00% | 172 | 2,194 | 1.78 | 0.13 | 0.10 | -0.05 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 13.50 | 0.05 | 0.15 | % | 0 | 0 | 2.19 | 0.09 | 0.08 | -0.04 | 5/12/2025 3:59:49 PM EST | |||
| 14.00 | 0.00 | 0.15 | 0.08 | +0.03 | +60.00% | 3 | 182 | 2.38 | 0.06 | 0.06 | -0.03 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 14.50 | 0.00 | 0.40 | % | 0 | 0 | 3.62 | 0.04 | 0.04 | -0.02 | 5/12/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 73 | 3.98 | 0.03 | 0.03 | -0.01 | 3/25/2025 | 5/12/2025 3:59:49 PM EST |
| 16.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 37 | 4.35 | 0.01 | 0.01 | -0.01 | 2/27/2025 | 5/12/2025 3:59:49 PM EST |
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 2.66 | 0.00 | 0.01 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 5 | 3.31 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/12/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 6.01 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
| 24.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
| 3.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/12/2025 3:59:49 PM EST |
| 4.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 7.36 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
| 5.50 | 0.00 | 0.05 | 0.05 | -0.07 | -58.34% | 1 | 1 | 3.51 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 6.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 338 | 3.08 | 0.00 | 0.01 | 0.00 | 4/23/2025 | 5/12/2025 3:59:49 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | -0.09 | -75.00% | 7 | 2 | 2.68 | -0.01 | 0.02 | -0.01 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 7.00 | 0.00 | 0.15 | 0.01 | -0.10 | -90.91% | 133 | 57 | 2.72 | -0.03 | 0.03 | -0.02 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | -0.06 | -54.55% | 344 | 130 | 2.33 | -0.05 | 0.05 | -0.03 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 8.00 | 0.05 | 0.10 | 0.05 | -0.15 | -75.00% | 729 | 927 | 1.88 | -0.09 | 0.08 | -0.05 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 8.50 | 0.05 | 0.25 | 0.17 | -0.18 | -51.43% | 942 | 16,402 | 1.88 | -0.14 | 0.11 | -0.07 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 9.00 | 0.10 | 0.45 | 0.34 | -0.21 | -38.19% | 881 | 2,119 | 1.92 | -0.21 | 0.15 | -0.08 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 9.50 | 0.45 | 0.65 | 0.47 | -0.28 | -37.34% | 377 | 136 | 2.02 | -0.29 | 0.17 | -0.09 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 10.00 | 0.60 | 0.70 | 0.69 | -0.43 | -38.40% | 7,621 | 38,125 | 1.93 | -0.39 | 0.19 | -0.10 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 10.50 | 0.70 | 1.15 | 0.89 | % | 259 | 0 | 1.97 | -0.49 | 0.20 | -0.10 | 5/12/2025 | 5/12/2025 3:59:49 PM EST | |
| 11.00 | 1.00 | 1.40 | 1.25 | -0.70 | -35.90% | 2,351 | 3,110 | 1.96 | -0.59 | 0.20 | -0.09 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 11.50 | 1.25 | 1.75 | % | 0 | 0 | 1.67 | -0.68 | 0.18 | -0.09 | 5/12/2025 3:59:49 PM EST | |||
| 12.00 | 1.65 | 2.15 | 4.10 | 0.00 | 0.00% | 0 | 53 | 1.78 | -0.75 | 0.16 | -0.07 | 4/11/2025 | 5/12/2025 3:59:49 PM EST |
| 12.50 | 2.10 | 2.60 | 3.17 | 0.00 | 0.00% | 0 | 4 | 1.90 | -0.82 | 0.13 | -0.06 | 5/8/2025 | 5/12/2025 3:59:49 PM EST |
| 13.00 | 2.55 | 3.00 | 4.15 | 0.00 | 0.00% | 0 | 1 | 1.82 | -0.87 | 0.10 | -0.05 | 5/2/2025 | 5/12/2025 3:59:49 PM EST |
| 13.50 | 3.00 | 3.50 | 4.17 | 0.00 | 0.00% | 0 | 1 | 2.59 | -0.91 | 0.08 | -0.04 | 5/8/2025 | 5/12/2025 3:59:49 PM EST |
| 14.00 | 3.50 | 4.00 | 4.15 | -0.53 | -11.33% | 2 | 0 | 2.79 | -0.94 | 0.06 | -0.03 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 14.50 | 4.00 | 4.40 | 4.66 | -0.66 | -12.41% | 4 | 1 | 2.59 | -0.96 | 0.04 | -0.02 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 15.00 | 4.50 | 5.00 | 6.08 | 0.00 | 0.00% | 0 | 0 | 3.17 | -0.97 | 0.03 | -0.01 | 5/7/2025 | 5/12/2025 3:59:49 PM EST |
| 16.00 | 5.50 | 6.00 | 5.89 | -0.79 | -11.83% | 2 | 0 | 3.08 | -0.99 | 0.01 | -0.01 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 17.00 | 6.50 | 7.00 | 7.19 | -0.46 | -6.02% | 2 | 0 | 3.83 | -1.00 | 0.01 | 0.00 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 18.00 | 7.50 | 7.80 | 8.18 | -0.59 | -6.73% | 4 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 19.00 | 8.00 | 9.00 | % | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
| 20.00 | 9.40 | 10.70 | % | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
| 21.00 | 10.10 | 11.00 | % | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
| 22.00 | 11.30 | 12.30 | % | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
| 23.00 | 12.50 | 13.00 | % | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
| 24.00 | 13.50 | 14.00 | % | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST |