Options Chain for ZOOMINFO TECHNOLOGIES INC COMMON STOCK (GTM) - $9.66 as of 5/28/2025 4:48:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.80 | 8.10 | 7.24 | -0.26 | -3.47% | 4 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 3.00 | 6.30 | 7.60 | 6.97 | -0.13 | -1.84% | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 3.50 | 5.80 | 7.10 | 6.38 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST | |
| 4.00 | 5.30 | 6.60 | 5.97 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST | |
| 4.50 | 4.10 | 6.10 | 5.41 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST | |
| 5.00 | 3.60 | 5.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 5.50 | 3.10 | 5.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 6.00 | 2.65 | 4.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 6.50 | 2.15 | 4.10 | % | 0 | 1 | 9.86 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 7.00 | 1.65 | 3.60 | % | 0 | 1 | 8.75 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 7.50 | 1.15 | 3.10 | % | 0 | 0 | 7.70 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 8.00 | 1.25 | 2.60 | % | 0 | 0 | 6.71 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 8.50 | 0.95 | 1.10 | % | 0 | 31 | 1.33 | 1.00 | 0.02 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 9.00 | 0.30 | 0.80 | 1.00 | 0.00 | 0.00% | 0 | 10 | 1.74 | 0.94 | 0.30 | -0.01 | 5/19/2025 | 5/28/2025 3:59:56 PM EST |
| 9.50 | 0.10 | 0.20 | 0.27 | 0.00 | 0.00% | 0 | 62 | 0.48 | 0.54 | 1.27 | -0.03 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 40 | 0.93 | 0.03 | 0.35 | 0.00 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 10.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 397 | 1.86 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 1,122 | 3.55 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:56 PM EST |
| 11.50 | 0.00 | 0.50 | % | 0 | 22 | 4.01 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 77 | 4.43 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 12.50 | 0.00 | 0.50 | % | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 10 | 5.16 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 13.50 | 0.00 | 0.50 | % | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 14.50 | 0.00 | 0.50 | % | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 6.37 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 6.88 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 17.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 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 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.25 | % | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST | |
| 3.50 | 0.00 | 0.20 | 0.16 | % | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST | |
| 4.00 | 0.00 | 0.20 | 0.25 | % | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST | |
| 4.50 | 0.00 | 0.20 | 0.19 | % | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST | |
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 5.50 | 0.00 | 0.50 | % | 0 | 0 | 8.76 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.15 | % | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 6.50 | 0.00 | 0.20 | % | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.25 | % | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.30 | % | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 2 | 4.29 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 8.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 31 | 1.65 | 0.00 | 0.02 | 0.00 | 5/13/2025 | 5/28/2025 3:59:56 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 9 | 1.53 | -0.06 | 0.30 | -0.01 | 5/23/2025 | 5/28/2025 3:59:56 PM EST |
| 9.50 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 1,001 | 0.40 | -0.46 | 1.27 | -0.03 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 10.00 | 0.15 | 0.75 | 0.28 | -0.15 | -34.89% | 1 | 4 | 1.70 | -0.97 | 0.35 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 10.50 | 0.90 | 1.90 | % | 0 | 6 | 4.66 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 11.00 | 1.35 | 2.50 | % | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 11.50 | 1.80 | 3.00 | % | 0 | 0 | 6.07 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 12.00 | 2.35 | 3.50 | % | 0 | 1 | 6.52 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 12.50 | 2.90 | 4.00 | % | 0 | 1 | 6.94 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 13.00 | 3.40 | 4.50 | % | 0 | 0 | 7.32 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 13.50 | 3.90 | 5.00 | 3.90 | 0.00 | 0.00% | 0 | 0 | 7.69 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 3:59:56 PM EST |
| 14.00 | 4.30 | 5.50 | % | 0 | 0 | 8.02 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 14.50 | 4.90 | 6.00 | % | 0 | 0 | 8.34 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 15.00 | 5.30 | 6.50 | % | 0 | 0 | 8.65 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 16.00 | 6.30 | 7.50 | % | 0 | 0 | 9.20 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 17.00 | 7.30 | 8.50 | % | 0 | 0 | 9.71 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 17.50 | 7.80 | 9.00 | % | 0 | 0 | 9.94 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 18.00 | 8.30 | 9.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 20.00 | 10.40 | 11.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST |