Options Chain for ZOOMINFO TECHNOLOGIES INC COMMON STOCK (GTM) - $3.97 as of 8/24/2026 11:21:26 AM 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 | 2.65 | 3.20 | 2.93 | 2.95 | +0.05 | +1.73% | 2.93 | 1 | 64 | 4.44 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 2.00 | 1.65 | 2.30 | 1.98 | 1.93 | 0.00 | 0.00% | 0.99 | 0 | 27 | 2.72 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 4:00:02 PM EST |
| 3.00 | 0.95 | 1.05 | 1.00 | 1.02 | 0.00 | 0.00% | 0.33 | 0 | 374 | 0.70 | 0.86 | 0.21 | 0.00 | 8/19/2026 | 8/24/2026 4:00:02 PM EST |
| 4.00 | 0.30 | 0.45 | 0.38 | 0.40 | 0.00 | 0.00% | 0.10 | 0 | 425 | 0.69 | 0.53 | 0.36 | 0.00 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 5.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.05 | -33.34% | 0.03 | 10,009 | 1,267 | 0.70 | 0.24 | 0.27 | 0.00 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1,069 | 1.21 | 0.09 | 0.14 | 0.00 | 8/14/2026 | 8/24/2026 4:00:02 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 612 | 1.32 | 0.03 | 0.06 | 0.00 | 8/18/2026 | 8/24/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1,005 | 1.75 | 0.01 | 0.02 | 0.00 | 8/17/2026 | 8/24/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.01 | 20 | 879 | 1.49 | 0.00 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 416 | 1.92 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 8/24/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 196 | 2.15 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/24/2026 4:00:02 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 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 50 | 2.13 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/24/2026 4:00:02 PM EST |
| 3.00 | 0.05 | 0.20 | 0.13 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 897 | 0.83 | -0.14 | 0.21 | 0.00 | 8/19/2026 | 8/24/2026 4:00:02 PM EST |
| 4.00 | 0.40 | 0.60 | 0.50 | 0.45 | 0.00 | 0.00% | 0.12 | 0 | 145 | 0.77 | -0.47 | 0.36 | 0.00 | 8/19/2026 | 8/24/2026 4:00:02 PM EST |
| 5.00 | 0.95 | 1.40 | 1.18 | 2.41 | 0.00 | 0.00% | 0.24 | 0 | 270 | 1.07 | -0.76 | 0.27 | 0.00 | 6/22/2026 | 8/24/2026 4:00:02 PM EST |
| 6.00 | 1.80 | 2.35 | 2.08 | 2.74 | 0.00 | 0.00% | 0.35 | 0 | 41 | 1.30 | -0.91 | 0.14 | 0.00 | 5/29/2026 | 8/24/2026 4:00:02 PM EST |
| 7.00 | 2.70 | 3.50 | 3.10 | 4.25 | 0.00 | 0.00% | 0.44 | 0 | 13 | 1.85 | -0.97 | 0.06 | 0.00 | 6/16/2026 | 8/24/2026 4:00:02 PM EST |
| 8.00 | 3.70 | 4.40 | 4.05 | 3.85 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.85 | -0.99 | 0.02 | 0.00 | 8/14/2026 | 8/24/2026 4:00:02 PM EST |
| 9.00 | 4.70 | 5.40 | 5.05 | 6.25 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.03 | -1.00 | 0.01 | 0.00 | 7/23/2026 | 8/24/2026 4:00:02 PM EST |
| 10.00 | 5.70 | 6.40 | 6.05 | 7.25 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/24/2026 4:00:02 PM EST |
| 11.00 | 6.70 | 7.40 | 7.05 | 8.25 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.31 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/24/2026 4:00:02 PM EST |
| 12.00 | 7.70 | 8.40 | 8.05 | 9.25 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/24/2026 4:00:02 PM EST |