Options Chain for ZOOMINFO TECHNOLOGIES INC COMMON STOCK (ZI) - $10.62 as of 11/20/2024 8:55:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 5.60 | 7.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 5.00 | 5.10 | 7.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 5.50 | 4.60 | 6.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 6.00 | 4.10 | 6.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 6.50 | 3.60 | 5.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 7.00 | 3.10 | 5.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 7.50 | 1.65 | 4.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 8.00 | 2.30 | 4.20 | 2.40 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:49 PM EST |
| 8.50 | 1.90 | 3.70 | % | 0 | 0 | 9.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 9.00 | 1.60 | 1.80 | 1.50 | +0.70 | +87.50% | 53 | 20 | 2.19 | 1.00 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 9.50 | 0.95 | 1.75 | 1.00 | +0.34 | +51.52% | 1 | 3 | 1.68 | 0.96 | 0.12 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 10.00 | 0.65 | 0.85 | 0.65 | +0.50 | +333.34% | 1,310 | 1,304 | 0.77 | 0.85 | 0.36 | -0.05 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 10.50 | 0.30 | 0.40 | 0.28 | +0.23 | +460.00% | 1,526 | 46 | 0.84 | 0.61 | 0.60 | -0.07 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 11.00 | 0.10 | 0.15 | 0.15 | +0.10 | +200.00% | 405 | 545 | 0.82 | 0.31 | 0.53 | -0.06 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 11.50 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 24 | 4,851 | 1.20 | 0.12 | 0.28 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 12.00 | 0.00 | 0.15 | 0.05 | -0.04 | -44.45% | 30 | 270 | 2.03 | 0.03 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 12.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,027 | 3.75 | 0.00 | 0.02 | 0.00 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 13.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 266 | 1.85 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 13.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 100 | 2.10 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 14.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 588 | 2.34 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:49 PM EST |
| 14.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 23 | 2.57 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 15.00 | 0.00 | 0.05 | 0.48 | 0.00 | 0.00% | 0 | 3,655 | 2.78 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:49 PM EST |
| 15.50 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 10 | 6.50 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:49 PM EST |
| 16.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 13 | 6.77 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:49 PM EST |
| 16.50 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 1 | 7.03 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:49 PM EST |
| 17.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 7.28 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:49 PM EST |
| 17.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 6 | 7.52 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:49 PM EST |
| 18.00 | 0.00 | 0.90 | % | 0 | 0 | 8.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 18.50 | 0.00 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,325 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:49 PM EST |
| 19.50 | 0.00 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 20.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 0.00 | 0.85 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 5.50 | 0.00 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 6.50 | 0.00 | 0.90 | % | 0 | 0 | 9.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.85 | % | 0 | 0 | 8.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.90 | % | 0 | 0 | 8.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.90 | % | 0 | 0 | 7.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 8.50 | 0.00 | 0.90 | 0.30 | 0.00 | 0.00% | 0 | 10 | 6.32 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:49 PM EST |
| 9.00 | 0.00 | 0.25 | % | 0 | 0 | 1.67 | 0.00 | 0.02 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 9.50 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 71 | 1.24 | -0.04 | 0.12 | -0.01 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 10.00 | 0.00 | 0.10 | 0.10 | -0.30 | -75.00% | 2 | 278 | 1.05 | -0.15 | 0.36 | -0.05 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 10.50 | 0.15 | 0.25 | 1.00 | 0.00 | 0.00% | 0 | 80 | 0.86 | -0.39 | 0.60 | -0.07 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 11.00 | 0.45 | 0.55 | 0.83 | 0.00 | 0.00% | 0 | 372 | 0.92 | -0.69 | 0.53 | -0.06 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 11.50 | 0.85 | 1.00 | 1.76 | 0.00 | 0.00% | 0 | 117 | 1.03 | -0.88 | 0.28 | -0.03 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 12.00 | 0.55 | 1.70 | 1.62 | -0.55 | -25.35% | 2 | 95 | 1.42 | -0.97 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 12.50 | 1.60 | 3.30 | 1.45 | 0.00 | 0.00% | 0 | 1 | 6.64 | -1.00 | 0.02 | 0.00 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 13.00 | 2.30 | 3.90 | 2.66 | 0.00 | 0.00% | 0 | 7 | 7.39 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:49 PM EST |
| 13.50 | 1.65 | 4.40 | 2.65 | 0.00 | 0.00% | 0 | 0 | 7.80 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 14.00 | 3.20 | 4.90 | % | 0 | 0 | 8.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 14.50 | 2.45 | 5.40 | % | 0 | 0 | 8.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 15.00 | 4.10 | 5.90 | 4.38 | 0.00 | 0.00% | 0 | 0 | 8.85 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 15.50 | 4.60 | 6.40 | % | 0 | 0 | 9.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 16.00 | 5.10 | 6.90 | % | 0 | 0 | 9.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 16.50 | 4.40 | 7.40 | % | 0 | 0 | 9.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 17.00 | 5.50 | 7.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 17.50 | 6.60 | 8.40 | 4.30 | 0.00 | 0.00% | 0 | 8 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:49 PM EST |
| 18.00 | 6.00 | 8.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 18.50 | 6.40 | 9.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 19.00 | 7.00 | 9.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 19.50 | 8.70 | 10.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 20.00 | 9.20 | 10.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 20.50 | 9.60 | 11.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST |