Options Chain for ZOOMINFO TECHNOLOGIES INC COMMON STOCK (ZI) - $9.10 as of 5/5/2025 9:37:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.40 | 8.40 | % | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 2.00 | 6.40 | 7.40 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 3.00 | 5.40 | 6.40 | 5.90 | 0.00 | 0.00% | 0 | 10 | 2.68 | 1.00 | 0.00 | 0.00 | 8/7/2024 | 5/5/2025 3:59:54 PM EST |
| 4.00 | 5.10 | 5.30 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 5.00 | 4.00 | 4.30 | 5.73 | 0.00 | 0.00% | 0 | 57 | 1.58 | 0.98 | 0.01 | 0.00 | 1/31/2025 | 5/5/2025 3:59:54 PM EST |
| 6.00 | 3.10 | 3.40 | 2.88 | 0.00 | 0.00% | 0 | 94 | 0.89 | 0.93 | 0.05 | 0.00 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 7.00 | 2.25 | 2.40 | 2.18 | 0.00 | 0.00% | 0 | 119 | 0.74 | 0.85 | 0.08 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 8.00 | 1.50 | 1.65 | 1.29 | 0.00 | 0.00% | 0 | 303 | 0.71 | 0.74 | 0.13 | -0.01 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 9.00 | 0.90 | 1.00 | 0.85 | +0.05 | +6.25% | 1 | 1,281 | 0.68 | 0.57 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 10.00 | 0.50 | 0.60 | 0.53 | +0.08 | +17.78% | 1 | 495 | 0.68 | 0.39 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 11.00 | 0.20 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 2,349 | 0.65 | 0.24 | 0.15 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 12.00 | 0.10 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 7,983 | 0.66 | 0.14 | 0.11 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,364 | 0.71 | 0.08 | 0.07 | 0.00 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 4,779 | 0.70 | 0.04 | 0.04 | 0.00 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.40 | 0.02 | -0.03 | -60.00% | 1 | 2,428 | 1.32 | 0.02 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 63 | 1.52 | 0.01 | 0.01 | 0.00 | 3/4/2025 | 5/5/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 45 | 1.62 | 0.00 | 0.01 | 0.00 | 11/25/2024 | 5/5/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 3,776 | 1.86 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 5/5/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 19 | 2.00 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 5/5/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.50 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 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 | 0.50 | % | 0 | 0 | 7.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1,047 | 1.99 | -0.02 | 0.01 | 0.00 | 4/15/2025 | 5/5/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 3,444 | 0.91 | -0.07 | 0.05 | 0.00 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 7.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 1,475 | 0.78 | -0.15 | 0.08 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 8.00 | 0.35 | 0.45 | 0.40 | -0.15 | -27.28% | 2 | 398 | 0.71 | -0.26 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 9.00 | 0.75 | 0.85 | 0.85 | 0.00 | 0.00% | 0 | 1,021 | 0.68 | -0.43 | 0.17 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 10.00 | 1.35 | 1.45 | 1.50 | 0.00 | 0.00% | 0 | 464 | 0.68 | -0.61 | 0.18 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 11.00 | 2.05 | 2.20 | 2.40 | 0.00 | 0.00% | 0 | 278 | 0.65 | -0.76 | 0.15 | -0.01 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 12.00 | 2.90 | 3.10 | 3.40 | 0.00 | 0.00% | 0 | 705 | 0.79 | -0.86 | 0.11 | -0.01 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 13.00 | 3.80 | 4.10 | 2.51 | 0.00 | 0.00% | 0 | 51 | 0.93 | -0.92 | 0.07 | 0.00 | 3/20/2025 | 5/5/2025 3:59:54 PM EST |
| 14.00 | 4.70 | 5.00 | 2.40 | 0.00 | 0.00% | 0 | 76 | 0.91 | -0.96 | 0.04 | 0.00 | 2/27/2025 | 5/5/2025 3:59:54 PM EST |
| 15.00 | 5.70 | 6.00 | 4.40 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.98 | 0.02 | 0.00 | 3/13/2025 | 5/5/2025 3:59:54 PM EST |
| 16.00 | 6.80 | 7.00 | 5.12 | 0.00 | 0.00% | 0 | 1 | 1.11 | -0.99 | 0.01 | 0.00 | 3/12/2025 | 5/5/2025 3:59:54 PM EST |
| 17.00 | 7.70 | 8.00 | % | 0 | 0 | 1.20 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 18.00 | 8.70 | 9.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 19.00 | 9.80 | 10.10 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 20.00 | 10.70 | 11.00 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 21.00 | 11.80 | 12.00 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 22.00 | 12.80 | 13.00 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 23.00 | 13.70 | 14.00 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 24.00 | 14.70 | 15.00 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |