Options Chain for ZOOMINFO TECHNOLOGIES INC COMMON STOCK (GTM) - $3.28 as of 7/28/2026 9:21:10 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 1.95 | 2.65 | 2.30 | 2.08 | 0.00 | 0.00% | 2.30 | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:03 PM EST |
| 1.50 | 1.45 | 2.15 | 1.80 | 1.57 | 0.00 | 0.00% | 1.20 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:03 PM EST |
| 2.00 | 0.95 | 1.60 | 1.28 | 1.29 | +0.19 | +17.28% | 0.64 | 10 | 77 | 8.67 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 2.50 | 0.45 | 1.15 | 0.80 | 0.50 | 0.00 | 0.00% | 0.32 | 0 | 1 | 6.66 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:03 PM EST |
| 3.00 | 0.15 | 0.40 | 0.28 | 0.32 | +0.12 | +60.00% | 0.09 | 2 | 403 | 1.98 | 0.89 | 0.70 | -0.01 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 11 | 11 | 1.04 | 0.18 | 1.21 | -0.01 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.04 | 0.00 | 0.05 | 0.00 | 7/24/2026 | 7/28/2026 4:00:03 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.46 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:03 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:03 PM EST | |||
| 5.50 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.01 | 1 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:03 PM EST | |
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 6.97 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:03 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 5.41 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:03 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 1 | 451 | 1.89 | -0.11 | 0.70 | -0.01 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 3.50 | 0.15 | 0.35 | 0.25 | % | 0.07 | 0 | 0 | 1.88 | -0.82 | 1.21 | -0.01 | 7/28/2026 4:00:03 PM EST | |||
| 4.00 | 0.50 | 1.20 | 0.85 | 0.82 | % | 0.21 | 1 | 0 | 6.13 | -1.00 | 0.05 | 0.00 | 7/28/2026 | 7/28/2026 4:00:03 PM EST | |
| 4.50 | 1.00 | 1.65 | 1.33 | 1.25 | % | 0.30 | 1 | 0 | 6.70 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:03 PM EST | |
| 5.00 | 1.50 | 2.15 | 1.83 | 2.23 | 0.00 | 0.00% | 0.37 | 0 | 2 | 7.51 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 4:00:03 PM EST |
| 5.50 | 2.00 | 2.65 | 2.33 | 2.61 | 0.00 | 0.00% | 0.42 | 0 | 1 | 8.20 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 4:00:03 PM EST |
| 6.00 | 2.50 | 3.20 | 2.85 | % | 0.48 | 0 | 0 | 9.23 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:03 PM EST |