Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for ZI (ZI)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 ZI  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

15.25 
 ZI       CHANGE

-0.08 
 HIGH 15.43   LOW 15.15   DIVIDEND DATE  
 OPEN 15.20   CLOSE 15.33   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 3,093,584   SPLIT DATE     DATE/TIME: 2024-04-16 
 OPTION VOLUME 1349   IMPLIED VOLATILITY 0.47   HISTORICAL VOL  0.56 
Data used in the screeners below are delayed from March 26, 2024.   You must subscribe to get the latest data.
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 ZI  Jan 16 '26  15.00   C  5.25    ZI  Jan 16 '26  15.00   P  3.35    8.60  0.42
 ZI  May 17 '24  14.00   C  2.12    ZI  May 17 '24  14.00   P  0.61    2.73  1.42
 ZI  May 17 '24  16.00   C  1.09    ZI  May 17 '24  16.00   P  1.55    2.64  0.58
 ZI  May 17 '24  15.00   C  1.55    ZI  May 17 '24  15.00   P  0.97    2.52  0.42
 ZI  Dec 19 '25  15.00   C  4.75    ZI  Dec 19 '25  15.00   P  3.30    8.05  0.42
 ZI  Jun 21 '24  14.00   C  2.40    ZI  Jun 21 '24  14.00   P  0.80    3.20  1.42
 ZI  Jan 17 '25  15.00   C  3.28    ZI  Jan 17 '25  15.00   P  2.25    5.53  0.42
 ZI  Jun 21 '24  15.00   C  1.82    ZI  Jun 21 '24  15.00   P  1.20    3.02  0.42
 ZI  Oct 18 '24  16.00   C  2.30    ZI  Oct 18 '24  16.00   P  2.40    4.70  0.58
 ZI  Oct 18 '24  15.00   C  2.73    ZI  Oct 18 '24  15.00   P  1.81    4.54  0.42
 ZI  Jun 21 '24  16.00   C  1.38    ZI  Jun 21 '24  16.00   P  1.70    3.08  0.58
 ZI  Jul 19 '24  15.00   C  2.00    ZI  Jul 19 '24  15.00   P  1.35    3.35  0.42
 ZI  Jul 19 '24  16.00   C  1.59    ZI  Jul 19 '24  16.00   P  1.85    3.44  0.58
 ZI  Apr 19 '24  14.00   C  1.60    ZI  Apr 19 '24  14.00   P  0.12    1.73  1.42
 ZI  Apr 19 '24  15.00   C  0.88    ZI  Apr 19 '24  15.00   P  0.40    1.27  0.42
 ZI  Apr 19 '24  16.50   C  0.25    ZI  Apr 19 '24  16.50   P  1.30    1.55  1.08
 ZI  Apr 19 '24  15.50   C  0.60    ZI  Apr 19 '24  15.50   P  0.62    1.23  0.08
 ZI  Apr 19 '24  16.00   C  0.40    ZI  Apr 19 '24  16.00   P  0.93    1.33  0.58
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.