Stocks Options

LAST PRICE
10.1000
TODAY'S CHANGE (%)
Trending Down-0.1300 (-1.2708%)

Bid / Lots
10.1600/ 5
Ask / Lots
10.5600/ 32
Open / Previous Close
10.2500 / 10.2300
Day Range
Low 10.0900
High 10.3200
52 Week Range
Low 7.6500
High 19.3900
Volume
3,658,726
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 55.907

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday October 18, 2024)
Put Options (expires Friday October 18, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ZIIn the Money	$7.40In the Money	$8.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.50	ZIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIIn the Money	$5.80In the Money	$7.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.00	ZIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIIn the Money	$4.50In the Money	$6.00In the Money	$4.86In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$5.00	ZIOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIIn the Money	$4.50In the Money	$5.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.50	ZIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIIn the Money	$3.50In the Money	$5.00In the Money	$4.27In the Money	$-0.13In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$6.00	ZIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ZIIn the Money	$3.50In the Money	$4.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.50	ZIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIIn the Money	$2.30In the Money	$4.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	ZIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIIn the Money	$1.85In the Money	$3.50In the Money	$2.96In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$7.50	ZINear the Money	---Near the Money	$0.25Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	630Near the Money
ZIIn the Money	$1.45In the Money	$2.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.00	ZINear the Money	---Near the Money	$0.45Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
ZIIn the Money	$1.60In the Money	$2.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.50	ZINear the Money	---Near the Money	$0.10Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
ZIIn the Money	$1.15In the Money	$1.25In the Money	$1.50In the Money	$0.00In the Money	---In the Money	1,580In the Money	Filter Table By Strike Price of$9.00	ZINear the Money	$0.05Near the Money	$0.15Near the Money	$0.08Near the Money	$0.03Near the Money	10Near the Money	1,731Near the Money
ZIIn the Money	$0.75In the Money	$0.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.50	ZINear the Money	$0.10Near the Money	$0.25Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
ZIUnderlying issue's last price	$0.45Underlying issue's last price	$0.55Underlying issue's last price	$0.50Underlying issue's last price	$-0.10Underlying issue's last price	19Underlying issue's last price	3,635Underlying issue's last price	Filter Table By Strike Price of$10.00Underlying issue's last price	ZIUnderlying issue's last price	$0.30Underlying issue's last price	$0.40Underlying issue's last price	$0.25Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	3,141Underlying issue's last price
ZINear the Money	$0.25Near the Money	$0.35Near the Money	$0.35Near the Money	$-0.10Near the Money	1Near the Money	15Near the Money	Filter Table By Strike Price of$10.50	ZIIn the Money	$0.60In the Money	$0.70In the Money	$0.60In the Money	$0.05In the Money	1In the Money	12In the Money
ZINear the Money	$0.10Near the Money	$0.20Near the Money	$0.17Near the Money	$0.02Near the Money	100Near the Money	3,160Near the Money	Filter Table By Strike Price of$11.00	ZIIn the Money	$0.95In the Money	$1.05In the Money	$0.85In the Money	$0.00In the Money	---In the Money	5,984In the Money
ZINear the Money	$0.05Near the Money	$0.10Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$11.50	ZIIn the Money	$1.40In the Money	$1.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZINear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	4Near the Money	1Near the Money	Filter Table By Strike Price of$12.00	ZIIn the Money	$1.80In the Money	$2.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZINear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	1Near the Money	3,609Near the Money	Filter Table By Strike Price of$12.50	ZIIn the Money	$2.30In the Money	$3.20In the Money	$2.50In the Money	$0.00In the Money	---In the Money	927In the Money
ZINear the Money	---Near the Money	$0.45Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$13.00	ZIIn the Money	$2.75In the Money	$3.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$13.50	ZIIn the Money	$2.65In the Money	$4.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	960Out of the Money	Filter Table By Strike Price of$14.00	ZIIn the Money	$3.70In the Money	$4.70In the Money	$2.85In the Money	$0.00In the Money	---In the Money	21In the Money
ZIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$14.50	ZIIn the Money	$3.60In the Money	$5.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,840Out of the Money	Filter Table By Strike Price of$15.00	ZIIn the Money	$4.10In the Money	$5.70In the Money	$7.30In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$15.50	ZIIn the Money	$4.70In the Money	$6.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	478Out of the Money	Filter Table By Strike Price of$16.00	ZIIn the Money	$5.10In the Money	$6.70In the Money	$5.55In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$16.50	ZIIn the Money	$5.60In the Money	$7.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$17.00	ZIIn the Money	$6.10In the Money	$7.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	586Out of the Money	Filter Table By Strike Price of$17.50	ZIIn the Money	$6.60In the Money	$8.20In the Money	$5.10In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$18.00	ZIIn the Money	$7.70In the Money	$8.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$19.00	ZIIn the Money	$8.10In the Money	$9.70In the Money	$3.70In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4,610Out of the Money	Filter Table By Strike Price of$20.00	ZIIn the Money	$9.10In the Money	$10.70In the Money	$8.42In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money	Filter Table By Strike Price of$22.50	ZIIn the Money	$11.60In the Money	$13.20In the Money	$6.60In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7,634Out of the Money	Filter Table By Strike Price of$25.00	ZIIn the Money	$14.10In the Money	$15.70In the Money	$8.10In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.50	ZIIn the Money	$16.60In the Money	$18.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$30.00	ZIIn the Money	$19.70In the Money	$20.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$32.50	ZIIn the Money	$22.20In the Money	$23.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.00	ZIIn the Money	$24.70In the Money	$25.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Zoominfo Technologies Inc
NASDAQ:ZIUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday October 18, 2024)

Put Options (expires Friday October 18, 2024)