Options Chain for ZOOMINFO TECHNOLOGIES INC COMMON STOCK (ZI) - $16.37 as of 4/29/2024 12:09:52 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 | 16.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 5.00 | 10.50 | 13.60 | % | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 7.50 | 8.90 | 11.10 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 9.00 | 7.40 | 9.40 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 10.00 | 6.40 | 8.60 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 10.50 | 5.90 | 8.10 | % | 0 | 0 | 2.81 | 0.99 | 0.01 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 11.00 | 5.50 | 7.20 | % | 0 | 0 | 2.32 | 0.99 | 0.01 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 11.50 | 5.10 | 7.20 | % | 0 | 0 | 2.54 | 0.98 | 0.02 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 12.00 | 4.70 | 6.70 | % | 0 | 0 | 2.37 | 0.96 | 0.03 | -0.01 | 4/29/2024 12:58:52 PM EST | |||
| 12.50 | 4.20 | 5.60 | % | 0 | 0 | 1.80 | 0.94 | 0.04 | -0.01 | 4/29/2024 12:58:52 PM EST | |||
| 13.00 | 3.70 | 5.20 | % | 0 | 0 | 1.73 | 0.91 | 0.05 | -0.01 | 4/29/2024 12:58:52 PM EST | |||
| 13.50 | 3.40 | 3.50 | % | 0 | 0 | 0.66 | 0.88 | 0.06 | -0.01 | 4/29/2024 12:58:52 PM EST | |||
| 14.00 | 2.95 | 3.10 | % | 0 | 0 | 0.69 | 0.84 | 0.07 | -0.01 | 4/29/2024 12:58:52 PM EST | |||
| 14.50 | 2.55 | 2.65 | % | 0 | 0 | 0.66 | 0.80 | 0.09 | -0.02 | 4/29/2024 12:58:52 PM EST | |||
| 15.00 | 2.20 | 2.30 | % | 0 | 0 | 0.62 | 0.75 | 0.10 | -0.02 | 4/29/2024 12:58:52 PM EST | |||
| 15.50 | 1.85 | 1.95 | % | 0 | 0 | 0.64 | 0.69 | 0.11 | -0.02 | 4/29/2024 12:58:52 PM EST | |||
| 16.00 | 1.55 | 1.65 | % | 0 | 0 | 0.63 | 0.63 | 0.12 | -0.02 | 4/29/2024 12:58:52 PM EST | |||
| 16.50 | 1.30 | 1.40 | 1.10 | 0.00 | 0.00% | 0 | 10 | 0.61 | 0.56 | 0.13 | -0.02 | 4/26/2024 | 4/29/2024 12:58:52 PM EST |
| 17.00 | 1.05 | 1.15 | 1.15 | -0.05 | -4.17% | 17 | 3 | 0.63 | 0.50 | 0.13 | -0.02 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 17.50 | 0.85 | 0.95 | 0.61 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.43 | 0.13 | -0.02 | 4/15/2024 | 4/29/2024 12:58:52 PM EST |
| 18.00 | 0.70 | 0.80 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.38 | 0.12 | -0.02 | 4/22/2024 | 4/29/2024 12:58:52 PM EST |
| 18.50 | 0.55 | 0.65 | % | 0 | 0 | 0.63 | 0.32 | 0.12 | -0.02 | 4/29/2024 12:58:52 PM EST | |||
| 19.00 | 0.45 | 0.55 | % | 0 | 0 | 0.64 | 0.27 | 0.11 | -0.02 | 4/29/2024 12:58:52 PM EST | |||
| 19.50 | 0.35 | 0.45 | % | 0 | 0 | 0.64 | 0.23 | 0.10 | -0.02 | 4/29/2024 12:58:52 PM EST | |||
| 20.00 | 0.30 | 0.35 | 0.33 | % | 2 | 0 | 0.65 | 0.19 | 0.09 | -0.01 | 4/29/2024 | 4/29/2024 12:58:52 PM EST | |
| 20.50 | 0.20 | 0.30 | % | 0 | 0 | 0.64 | 0.16 | 0.08 | -0.01 | 4/29/2024 12:58:52 PM EST | |||
| 21.00 | 0.15 | 0.25 | % | 0 | 0 | 0.64 | 0.14 | 0.07 | -0.01 | 4/29/2024 12:58:52 PM EST | |||
| 21.50 | 0.15 | 0.20 | % | 0 | 0 | 0.66 | 0.11 | 0.06 | -0.01 | 4/29/2024 12:58:52 PM EST | |||
| 22.00 | 0.10 | 0.20 | % | 0 | 0 | 0.67 | 0.10 | 0.05 | -0.01 | 4/29/2024 12:58:52 PM EST | |||
| 22.50 | 0.10 | 0.15 | % | 0 | 0 | 0.69 | 0.08 | 0.05 | -0.01 | 4/29/2024 12:58:52 PM EST | |||
| 23.00 | 0.05 | 0.15 | % | 0 | 0 | 0.68 | 0.07 | 0.04 | -0.01 | 4/29/2024 12:58:52 PM EST | |||
| 24.00 | 0.00 | 0.50 | % | 0 | 0 | 1.15 | 0.03 | 0.02 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.23 | 0.02 | 0.02 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 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 | 0.50 | % | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 10.50 | 0.00 | 0.50 | % | 0 | 0 | 1.57 | -0.01 | 0.01 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 1.45 | -0.01 | 0.01 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 11.50 | 0.00 | 0.50 | % | 0 | 0 | 1.34 | -0.02 | 0.02 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 12.00 | 0.05 | 0.10 | % | 0 | 0 | 0.71 | -0.04 | 0.03 | -0.01 | 4/29/2024 12:58:52 PM EST | |||
| 12.50 | 0.05 | 0.15 | % | 0 | 0 | 0.67 | -0.06 | 0.04 | -0.01 | 4/29/2024 12:58:52 PM EST | |||
| 13.00 | 0.10 | 0.20 | % | 0 | 0 | 0.67 | -0.09 | 0.05 | -0.01 | 4/29/2024 12:58:52 PM EST | |||
| 13.50 | 0.15 | 0.25 | % | 0 | 0 | 0.65 | -0.12 | 0.06 | -0.01 | 4/29/2024 12:58:52 PM EST | |||
| 14.00 | 0.25 | 0.30 | % | 0 | 0 | 0.64 | -0.16 | 0.07 | -0.01 | 4/29/2024 12:58:52 PM EST | |||
| 14.50 | 0.35 | 0.45 | % | 0 | 0 | 0.65 | -0.20 | 0.09 | -0.02 | 4/29/2024 12:58:52 PM EST | |||
| 15.00 | 0.50 | 0.55 | % | 0 | 0 | 0.63 | -0.25 | 0.10 | -0.02 | 4/29/2024 12:58:52 PM EST | |||
| 15.50 | 0.65 | 0.70 | % | 0 | 0 | 0.62 | -0.31 | 0.11 | -0.02 | 4/29/2024 12:58:52 PM EST | |||
| 16.00 | 0.85 | 0.90 | % | 0 | 0 | 0.63 | -0.37 | 0.12 | -0.02 | 4/29/2024 12:58:52 PM EST | |||
| 16.50 | 1.10 | 1.15 | % | 0 | 0 | 0.62 | -0.44 | 0.13 | -0.02 | 4/29/2024 12:58:52 PM EST | |||
| 17.00 | 1.35 | 1.45 | % | 0 | 0 | 0.62 | -0.50 | 0.13 | -0.02 | 4/29/2024 12:58:52 PM EST | |||
| 17.50 | 1.65 | 1.75 | % | 0 | 0 | 0.62 | -0.57 | 0.13 | -0.02 | 4/29/2024 12:58:52 PM EST | |||
| 18.00 | 2.00 | 2.05 | % | 0 | 0 | 0.63 | -0.62 | 0.12 | -0.02 | 4/29/2024 12:58:52 PM EST | |||
| 18.50 | 2.35 | 2.45 | % | 0 | 0 | 0.63 | -0.68 | 0.12 | -0.02 | 4/29/2024 12:58:52 PM EST | |||
| 19.00 | 2.75 | 2.85 | % | 0 | 0 | 0.64 | -0.73 | 0.11 | -0.02 | 4/29/2024 12:58:52 PM EST | |||
| 19.50 | 3.10 | 3.30 | % | 0 | 0 | 0.64 | -0.77 | 0.10 | -0.02 | 4/29/2024 12:58:52 PM EST | |||
| 20.00 | 3.50 | 3.70 | % | 0 | 0 | 0.66 | -0.81 | 0.09 | -0.01 | 4/29/2024 12:58:52 PM EST | |||
| 20.50 | 4.00 | 4.10 | % | 0 | 0 | 0.67 | -0.84 | 0.08 | -0.01 | 4/29/2024 12:58:52 PM EST | |||
| 21.00 | 4.40 | 4.60 | % | 0 | 0 | 0.63 | -0.86 | 0.07 | -0.01 | 4/29/2024 12:58:52 PM EST | |||
| 21.50 | 4.90 | 5.00 | % | 0 | 0 | 0.67 | -0.89 | 0.06 | -0.01 | 4/29/2024 12:58:52 PM EST | |||
| 22.00 | 5.30 | 5.60 | % | 0 | 0 | 0.84 | -0.90 | 0.05 | -0.01 | 4/29/2024 12:58:52 PM EST | |||
| 22.50 | 5.80 | 6.10 | % | 0 | 0 | 0.97 | -0.92 | 0.05 | -0.01 | 4/29/2024 12:58:52 PM EST | |||
| 23.00 | 6.30 | 8.40 | % | 0 | 0 | 2.01 | -0.93 | 0.04 | -0.01 | 4/29/2024 12:58:52 PM EST | |||
| 24.00 | 7.10 | 9.30 | % | 0 | 0 | 2.07 | -0.97 | 0.02 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 25.00 | 8.20 | 10.40 | % | 0 | 0 | 2.21 | -0.98 | 0.02 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 30.00 | 13.10 | 15.40 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST |