Options Chain for ZOOMINFO TECHNOLOGIES INC COMMON STOCK (GTM) - $3.76 as of 8/18/2026 5:57:39 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 | 2.35 | 3.80 | 3.08 | 3.02 | +0.15 | +5.23% | 3.08 | 2 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 2.00 | 1.00 | 3.40 | 2.20 | % | 1.10 | 0 | 0 | 8.18 | 0.99 | 0.03 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 3.00 | 0.00 | 3.10 | 1.55 | % | 0.52 | 0 | 0 | 7.13 | 0.83 | 0.22 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 1.93 | 0.50 | 0.35 | -0.01 | 8/18/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 2.84 | 0.23 | 0.27 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 3.21 | 0.09 | 0.14 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 7.00 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 3.49 | 0.03 | 0.06 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 8.00 | 0.00 | 1.15 | 0.58 | % | 0.07 | 0 | 0 | 3.72 | 0.01 | 0.02 | 0.00 | 8/18/2026 3:59:52 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.52 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 1.20 | 0.60 | % | 0.30 | 0 | 0 | 5.97 | -0.01 | 0.03 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 3.00 | 0.10 | 0.15 | 0.13 | 0.10 | % | 0.04 | 27,410 | 0 | 0.87 | -0.17 | 0.22 | 0.00 | 8/18/2026 | 8/18/2026 3:59:52 PM EST | |
| 4.00 | 0.00 | 2.60 | 1.30 | % | 0.33 | 0 | 0 | 5.26 | -0.50 | 0.35 | -0.01 | 8/18/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 2.25 | 1.13 | % | 0.23 | 0 | 0 | 2.71 | -0.77 | 0.27 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 6.00 | 1.20 | 3.90 | 2.55 | % | 0.42 | 0 | 0 | 4.37 | -0.91 | 0.14 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 7.00 | 2.60 | 4.20 | 3.40 | % | 0.49 | 0 | 0 | 3.28 | -0.97 | 0.06 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 8.00 | 3.70 | 5.60 | 4.65 | % | 0.58 | 0 | 0 | 4.28 | -0.99 | 0.02 | 0.00 | 8/18/2026 3:59:52 PM EST |