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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 4.40 | 6.00 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 6.00 | 3.40 | 5.00 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 6.50 | 3.40 | 4.50 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 7.00 | 2.90 | 4.00 | % | 0 | 0 | 2.05 | 1.00 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 7.50 | 1.75 | 3.40 | % | 0 | 0 | 1.82 | 0.99 | 0.03 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 8.00 | 1.45 | 2.75 | % | 0 | 0 | 1.39 | 0.96 | 0.06 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 8.50 | 1.30 | 2.00 | 2.23 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.90 | 0.12 | -0.01 | 3/18/2025 | 3/28/2025 3:59:56 PM EST |
| 9.00 | 1.15 | 1.30 | % | 0 | 0 | 0.38 | 0.82 | 0.19 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 9.50 | 0.75 | 1.20 | 1.72 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.71 | 0.26 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 10.00 | 0.25 | 0.60 | % | 0 | 0 | 0.29 | 0.57 | 0.30 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 10.50 | 0.15 | 0.50 | % | 0 | 0 | 0.38 | 0.42 | 0.29 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 11.00 | 0.10 | 0.35 | % | 0 | 0 | 0.42 | 0.30 | 0.25 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 11.50 | 0.05 | 0.20 | % | 0 | 0 | 0.41 | 0.20 | 0.20 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 52 | 0.49 | 0.13 | 0.15 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 12.50 | 0.00 | 0.30 | % | 0 | 0 | 0.80 | 0.07 | 0.10 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.30 | % | 0 | 0 | 0.88 | 0.04 | 0.06 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 13.50 | 0.00 | 0.50 | % | 0 | 0 | 1.16 | 0.02 | 0.03 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 1.24 | 0.01 | 0.02 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 14.50 | 0.00 | 0.50 | % | 0 | 0 | 1.31 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 1.38 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 15.50 | 0.00 | 0.50 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 16.50 | 0.00 | 0.50 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.91 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 6.50 | 0.00 | 0.50 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 1.55 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 1.35 | -0.01 | 0.03 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.40 | % | 0 | 0 | 1.05 | -0.04 | 0.06 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 8.50 | 0.05 | 0.25 | % | 0 | 0 | 0.57 | -0.10 | 0.12 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 9.00 | 0.05 | 0.20 | % | 0 | 0 | 0.41 | -0.18 | 0.19 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 9.50 | 0.15 | 0.35 | 0.20 | +0.15 | +300.00% | 1 | 2 | 0.41 | -0.29 | 0.26 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 10.00 | 0.40 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 369 | 0.41 | -0.43 | 0.30 | -0.01 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 10.50 | 0.55 | 0.85 | 0.45 | 0.00 | 0.00% | 0 | 10 | 0.38 | -0.58 | 0.29 | -0.01 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 11.00 | 0.95 | 1.30 | 0.70 | 0.00 | 0.00% | 0 | 6 | 0.64 | -0.70 | 0.25 | -0.01 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 11.50 | 1.20 | 1.90 | % | 0 | 0 | 0.81 | -0.80 | 0.20 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 12.00 | 1.55 | 2.15 | % | 0 | 0 | 0.67 | -0.87 | 0.15 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 12.50 | 2.30 | 3.10 | % | 0 | 0 | 1.20 | -0.93 | 0.10 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 13.00 | 2.80 | 3.80 | % | 0 | 0 | 1.46 | -0.96 | 0.06 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 13.50 | 3.30 | 4.30 | % | 0 | 0 | 1.56 | -0.98 | 0.03 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 14.00 | 3.80 | 4.80 | % | 0 | 0 | 1.64 | -0.99 | 0.02 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 14.50 | 4.30 | 5.30 | % | 0 | 0 | 1.72 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 15.00 | 4.80 | 5.80 | % | 0 | 0 | 1.79 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 15.50 | 5.30 | 6.30 | 4.80 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 16.00 | 5.80 | 6.80 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 16.50 | 6.30 | 7.30 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 17.00 | 6.80 | 7.80 | 5.91 | 0.00 | 0.00% | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 18.00 | 7.80 | 8.80 | 6.87 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 19.00 | 8.80 | 9.80 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 20.00 | 9.80 | 10.70 | 8.72 | 0.00 | 0.00% | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |