Options Chain for ZOOMINFO TECHNOLOGIES INC COMMON STOCK (ZI) - $10.00 as of 3/31/2025 8:25:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 5.00 | 6.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 5.00 | 4.50 | 5.90 | % | 0 | 0 | 9.30 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 5.50 | 4.00 | 5.40 | % | 0 | 0 | 8.35 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 6.00 | 3.50 | 4.90 | % | 0 | 0 | 7.48 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 6.50 | 2.70 | 4.40 | 3.90 | 0.00 | 0.00% | 0 | 1 | 6.70 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 7.00 | 2.20 | 3.90 | % | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 7.50 | 2.05 | 3.40 | % | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 8.00 | 1.15 | 2.90 | % | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 8.50 | 1.10 | 2.40 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 9.00 | 0.90 | 1.60 | 1.15 | 0.00 | 0.00% | 0 | 11 | 2.86 | 0.98 | 0.09 | 0.00 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 9.50 | 0.35 | 0.60 | 1.65 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.85 | 0.46 | -0.02 | 3/26/2025 | 3/31/2025 4:00:00 PM EST |
| 10.00 | 0.15 | 0.25 | 0.25 | -0.35 | -58.34% | 1 | 16 | 0.48 | 0.51 | 0.80 | -0.03 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 10.50 | 0.00 | 0.15 | 0.05 | -0.05 | -50.00% | 9 | 35 | 0.66 | 0.17 | 0.51 | -0.02 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 144 | 1.43 | 0.03 | 0.14 | 0.00 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 11.50 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 271 | 2.43 | 0.00 | 0.02 | 0.00 | 3/25/2025 | 3/31/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 267 | 1.86 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 0.45 | 0.16 | 0.00 | 0.00% | 0 | 8 | 2.89 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 8,219 | 1.62 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:00 PM EST |
| 13.50 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 370 | 3.53 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 5 | 3.75 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 4:00:00 PM EST |
| 14.50 | 0.00 | 0.50 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.30 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 15.50 | 0.00 | 0.50 | % | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 16.50 | 0.00 | 0.50 | % | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 17.50 | 0.00 | 0.50 | % | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 18.50 | 0.00 | 0.50 | % | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 19.50 | 0.00 | 0.50 | % | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 20.50 | 0.00 | 0.50 | % | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 5.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 21.50 | 0.00 | 0.50 | % | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 7.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 5.50 | 0.00 | 0.50 | % | 0 | 0 | 6.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 6.50 | 0.00 | 0.50 | % | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0 | 1 | 3.92 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.37 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 4:00:00 PM EST |
| 8.50 | 0.00 | 0.50 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.30 | % | 0 | 0 | 1.74 | -0.02 | 0.09 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 9.50 | 0.00 | 0.20 | 0.07 | -0.03 | -30.00% | 21 | 3 | 1.12 | -0.15 | 0.46 | -0.02 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 10.00 | 0.15 | 0.25 | 0.17 | +0.12 | +240.00% | 1 | 78 | 0.48 | -0.49 | 0.80 | -0.03 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 10.50 | 0.50 | 0.60 | 0.67 | +0.26 | +63.42% | 30 | 4 | 0.40 | -0.83 | 0.51 | -0.02 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 11.00 | 0.95 | 1.10 | 0.75 | 0.00 | 0.00% | 0 | 350 | 0.78 | -0.97 | 0.14 | 0.00 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 11.50 | 1.45 | 1.60 | 1.08 | 0.00 | 0.00% | 0 | 48 | 2.31 | -1.00 | 0.02 | 0.00 | 3/14/2025 | 3/31/2025 4:00:00 PM EST |
| 12.00 | 1.70 | 2.40 | 1.89 | 0.00 | 0.00% | 0 | 3 | 2.47 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 12.50 | 1.60 | 3.40 | % | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 13.00 | 2.70 | 3.90 | 2.90 | 0.00 | 0.00% | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 13.50 | 3.40 | 4.30 | 3.23 | 0.00 | 0.00% | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 14.00 | 3.70 | 4.80 | 3.81 | 0.00 | 0.00% | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 14.50 | 4.30 | 5.40 | 4.16 | 0.00 | 0.00% | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 15.00 | 4.70 | 5.90 | 4.28 | 0.00 | 0.00% | 0 | 1 | 5.30 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 4:00:00 PM EST |
| 15.50 | 5.40 | 6.40 | 5.52 | 0.00 | 0.00% | 0 | 1 | 5.50 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 16.00 | 5.10 | 6.90 | 4.85 | 0.00 | 0.00% | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:00 PM EST |
| 16.50 | 6.40 | 7.20 | 6.38 | 0.00 | 0.00% | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 17.00 | 6.90 | 7.80 | 5.81 | 0.00 | 0.00% | 0 | 2 | 5.78 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:00 PM EST |
| 17.50 | 6.60 | 8.40 | 6.40 | 0.00 | 0.00% | 0 | 0 | 6.22 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:00 PM EST |
| 18.00 | 7.90 | 8.90 | 8.04 | 0.00 | 0.00% | 0 | 1 | 6.38 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 18.50 | 8.30 | 9.40 | 7.50 | 0.00 | 0.00% | 0 | 0 | 6.54 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:00 PM EST |
| 19.00 | 8.90 | 9.80 | 8.91 | 0.00 | 0.00% | 0 | 0 | 6.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 19.50 | 9.40 | 10.30 | 9.33 | 0.00 | 0.00% | 0 | 0 | 6.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 20.00 | 9.90 | 10.90 | 9.27 | 0.00 | 0.00% | 0 | 0 | 6.96 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 4:00:00 PM EST |
| 20.50 | 10.30 | 11.40 | % | 0 | 0 | 7.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 21.00 | 10.80 | 11.90 | 9.85 | 0.00 | 0.00% | 0 | 7 | 7.22 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:00 PM EST |
| 21.50 | 11.20 | 12.40 | % | 0 | 0 | 7.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 22.00 | 11.70 | 12.90 | 10.90 | 0.00 | 0.00% | 0 | 0 | 7.47 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:00 PM EST |
| 23.00 | 12.90 | 13.80 | 12.61 | 0.00 | 0.00% | 0 | 0 | 7.40 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 4:00:00 PM EST |
| 24.00 | 13.90 | 14.90 | 13.98 | 0.00 | 0.00% | 0 | 0 | 7.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |