Options Chain for ZOOMINFO TECHNOLOGIES INC COMMON STOCK (ZI) - $15.72 as of 4/25/2024 9:38:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.90 | 13.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 3.50 | 12.10 | 13.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 4.00 | 11.60 | 13.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 4.50 | 10.10 | 13.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 5.00 | 10.60 | 12.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 5.50 | 9.90 | 10.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 6.00 | 9.50 | 11.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 6.50 | 8.20 | 11.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 7.00 | 8.60 | 10.50 | % | 0 | 0 | 9.56 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 7.50 | 8.10 | 10.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 8.00 | 7.60 | 9.60 | % | 0 | 0 | 8.16 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 8.50 | 7.10 | 9.20 | % | 0 | 0 | 9.72 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 9.00 | 5.10 | 8.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 9.50 | 5.90 | 6.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 10.00 | 4.10 | 7.70 | % | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 10.50 | 3.40 | 7.00 | 5.40 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 3:59:56 PM EST |
| 11.00 | 3.00 | 6.70 | % | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 11.50 | 4.10 | 6.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 12.00 | 3.60 | 5.70 | % | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 12.50 | 2.85 | 5.20 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 13.00 | 2.65 | 4.60 | % | 0 | 0 | 8.95 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 13.50 | 1.85 | 3.60 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 14.00 | 0.25 | 3.60 | % | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 14.50 | 0.05 | 3.10 | % | 0 | 0 | 7.88 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 15.00 | 0.65 | 2.60 | 0.50 | -1.02 | -67.11% | 1 | 6 | 7.04 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:56 PM EST |
| 15.50 | 0.25 | 0.35 | 0.24 | -0.16 | -40.00% | 1 | 6 | 0.77 | 0.68 | 0.94 | -0.06 | 4/25/2024 | 4/25/2024 3:59:56 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | -0.17 | -77.28% | 12 | 267 | 0.69 | 0.22 | 0.72 | -0.05 | 4/25/2024 | 4/25/2024 3:59:56 PM EST |
| 16.50 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 147 | 0.89 | 0.03 | 0.15 | -0.01 | 4/23/2024 | 4/25/2024 3:59:56 PM EST |
| 17.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 101 | 1.22 | 0.00 | 0.01 | 0.00 | 4/23/2024 | 4/25/2024 3:59:56 PM EST |
| 17.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 242 | 1.52 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 3:59:56 PM EST |
| 18.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 8 | 3.87 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 3:59:56 PM EST |
| 18.50 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 1 | 5.14 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/25/2024 3:59:56 PM EST |
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 19.50 | 0.00 | 0.75 | % | 0 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 34 | 6.20 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/25/2024 3:59:56 PM EST |
| 20.50 | 0.00 | 0.75 | % | 0 | 0 | 6.52 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 21.00 | 0.00 | 1.00 | % | 0 | 0 | 7.73 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 21.50 | 0.00 | 1.00 | % | 0 | 0 | 8.03 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 22.00 | 0.00 | 1.00 | % | 0 | 0 | 8.32 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 22.50 | 0.00 | 1.00 | % | 0 | 0 | 8.61 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 23.00 | 0.00 | 1.00 | % | 0 | 0 | 8.87 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 23.50 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 24.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 24.50 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 26.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 31.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 8.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 9.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 10.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 8.74 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 8.01 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 7.32 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 6.62 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 5.95 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/25/2024 3:59:56 PM EST |
| 13.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 10,284 | 1.97 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 3:59:56 PM EST |
| 14.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 8 | 4.63 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/25/2024 3:59:56 PM EST |
| 14.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 71 | 3.96 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/25/2024 3:59:56 PM EST |
| 15.00 | 0.00 | 0.70 | 0.16 | 0.00 | 0.00% | 0 | 55 | 3.11 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:56 PM EST |
| 15.50 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.52 | -0.32 | 0.94 | -0.06 | 4/24/2024 | 4/25/2024 3:59:56 PM EST |
| 16.00 | 0.30 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 61 | 0.57 | -0.78 | 0.72 | -0.05 | 4/24/2024 | 4/25/2024 3:59:56 PM EST |
| 16.50 | 0.05 | 2.65 | 0.75 | 0.00 | 0.00% | 0 | 3 | 6.59 | -0.97 | 0.15 | -0.01 | 4/9/2024 | 4/25/2024 3:59:56 PM EST |
| 17.00 | 0.20 | 1.35 | % | 0 | 0 | 5.76 | -1.00 | 0.01 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 17.50 | 1.70 | 3.90 | 1.85 | 0.00 | 0.00% | 0 | 123 | 2.99 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/25/2024 3:59:56 PM EST |
| 18.00 | 2.20 | 4.20 | % | 0 | 0 | 8.26 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 18.50 | 1.70 | 4.90 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 19.00 | 2.00 | 5.40 | % | 0 | 0 | 8.18 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 19.50 | 2.00 | 5.90 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 20.00 | 3.00 | 6.20 | 4.72 | 0.00 | 0.00% | 0 | 0 | 9.88 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 3:59:56 PM EST |
| 20.50 | 3.00 | 6.50 | % | 0 | 0 | 9.60 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 21.00 | 4.10 | 6.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 21.50 | 4.10 | 7.10 | % | 0 | 0 | 9.95 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 22.00 | 5.20 | 7.90 | % | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 22.50 | 5.40 | 8.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 23.00 | 7.20 | 9.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 23.50 | 6.10 | 9.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 24.00 | 7.20 | 10.40 | % | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 24.50 | 7.40 | 10.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 25.00 | 8.10 | 11.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 26.00 | 9.10 | 12.20 | % | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 27.00 | 10.10 | 13.20 | % | 0 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 28.00 | 12.20 | 14.30 | % | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 29.00 | 12.00 | 15.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 30.00 | 13.00 | 16.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 31.00 | 13.70 | 17.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST |