Options Chain for ZOOMINFO TECHNOLOGIES INC COMMON STOCK (ZI) - $10.00 as of 3/31/2025 10:49:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 4.50 | 5.90 | % | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 5.50 | 4.00 | 5.30 | % | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 6.00 | 3.50 | 4.80 | % | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 6.50 | 3.00 | 4.40 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 7.00 | 2.50 | 3.90 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 7.50 | 2.25 | 3.40 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 8.00 | 1.35 | 2.90 | % | 0 | 0 | 2.76 | 1.00 | 0.01 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 8.50 | 1.10 | 2.30 | % | 0 | 0 | 2.21 | 0.98 | 0.06 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 9.00 | 0.80 | 1.30 | % | 0 | 0 | 1.27 | 0.91 | 0.19 | -0.01 | 3/31/2025 4:00:00 PM EST | |||
| 9.50 | 0.40 | 0.95 | % | 0 | 0 | 0.96 | 0.76 | 0.38 | -0.01 | 3/31/2025 4:00:00 PM EST | |||
| 10.00 | 0.30 | 0.40 | 0.34 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.54 | 0.50 | -0.02 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 10.50 | 0.10 | 0.20 | 0.15 | -0.02 | -11.77% | 1 | 2,000 | 0.46 | 0.30 | 0.44 | -0.01 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 449 | 0.67 | 0.13 | 0.27 | -0.01 | 3/26/2025 | 3/31/2025 4:00:00 PM EST |
| 11.50 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 77 | 1.21 | 0.05 | 0.12 | 0.00 | 3/25/2025 | 3/31/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 427 | 1.56 | 0.01 | 0.04 | 0.00 | 3/27/2025 | 3/31/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 0.50 | % | 0 | 0 | 1.81 | 0.00 | 0.01 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.97 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:00 PM EST |
| 13.50 | 0.00 | 0.50 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 14.50 | 0.00 | 0.50 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 15.50 | 0.00 | 0.50 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 16.50 | 0.00 | 0.50 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 17.50 | 0.00 | 0.50 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 5.50 | 0.00 | 0.50 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 6.50 | 0.00 | 0.50 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 2.05 | 0.00 | 0.01 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 8.50 | 0.00 | 0.35 | % | 0 | 0 | 1.44 | -0.02 | 0.06 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.15 | % | 0 | 0 | 0.77 | -0.09 | 0.19 | -0.01 | 3/31/2025 4:00:00 PM EST | |||
| 9.50 | 0.05 | 0.20 | % | 0 | 0 | 0.47 | -0.24 | 0.38 | -0.01 | 3/31/2025 4:00:00 PM EST | |||
| 10.00 | 0.20 | 0.35 | 0.22 | 0.00 | 0.00% | 0 | 245 | 0.42 | -0.46 | 0.50 | -0.02 | 3/18/2025 | 3/31/2025 4:00:00 PM EST |
| 10.50 | 0.55 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 194 | 0.48 | -0.70 | 0.44 | -0.01 | 3/20/2025 | 3/31/2025 4:00:00 PM EST |
| 11.00 | 1.00 | 1.15 | 0.25 | 0.00 | 0.00% | 0 | 325 | 0.64 | -0.87 | 0.27 | -0.01 | 3/26/2025 | 3/31/2025 4:00:00 PM EST |
| 11.50 | 1.20 | 2.20 | 1.48 | 0.00 | 0.00% | 0 | 14 | 1.82 | -0.95 | 0.12 | 0.00 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 12.00 | 1.80 | 2.85 | % | 0 | 0 | 2.24 | -0.99 | 0.04 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 12.50 | 2.10 | 3.40 | 2.50 | % | 2 | 0 | 2.51 | -1.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST | |
| 13.00 | 2.55 | 3.90 | 2.93 | 0.00 | 0.00% | 0 | 1 | 2.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 13.50 | 2.60 | 4.40 | 2.84 | 0.00 | 0.00% | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 4:00:00 PM EST |
| 14.00 | 3.90 | 4.80 | 3.84 | 0.00 | 0.00% | 0 | 1 | 2.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 14.50 | 3.60 | 5.40 | 3.97 | 0.00 | 0.00% | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 4:00:00 PM EST |
| 15.00 | 4.80 | 5.90 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 15.50 | 5.40 | 6.40 | 5.57 | 0.00 | 0.00% | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 16.00 | 5.10 | 6.90 | 4.91 | 0.00 | 0.00% | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:00 PM EST |
| 16.50 | 6.20 | 7.40 | 6.11 | 0.00 | 0.00% | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 4:00:00 PM EST |
| 17.00 | 6.80 | 7.80 | 5.84 | 0.00 | 0.00% | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:00 PM EST |
| 17.50 | 7.30 | 8.40 | % | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 18.00 | 7.90 | 8.90 | 8.07 | 0.00 | 0.00% | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 19.00 | 8.80 | 9.90 | 8.52 | 0.00 | 0.00% | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 4:00:00 PM EST |
| 20.00 | 9.10 | 10.90 | 9.30 | 0.00 | 0.00% | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 4:00:00 PM EST |
| 21.00 | 10.70 | 11.80 | 9.86 | 0.00 | 0.00% | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:00 PM EST |
| 22.00 | 11.10 | 12.80 | 11.30 | 0.00 | 0.00% | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 4:00:00 PM EST |