Options Chain for ZOOMINFO TECHNOLOGIES INC COMMON STOCK (GTM) - $10.75 as of 8/22/2025 8:10:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.60 | 9.70 | 8.65 | % | 4.33 | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 3.00 | 6.60 | 8.70 | 7.65 | % | 2.55 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 4.00 | 5.60 | 7.70 | 6.65 | % | 1.66 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 5.00 | 4.60 | 6.50 | 5.55 | % | 1.11 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 6.00 | 4.70 | 4.90 | 4.80 | % | 0.80 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 7.00 | 3.70 | 3.90 | 3.80 | 3.40 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 8/22/2025 3:59:53 PM EST |
| 8.00 | 2.70 | 2.90 | 2.80 | 2.13 | 0.00 | 0.00% | 0.35 | 0 | 22 | 0.62 | 0.98 | 0.03 | 0.00 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 9.00 | 1.85 | 2.00 | 1.93 | 1.47 | 0.00 | 0.00% | 0.21 | 0 | 15 | 0.38 | 0.89 | 0.11 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 10.00 | 1.05 | 1.20 | 1.13 | 1.07 | 0.00 | 0.00% | 0.11 | 0 | 163 | 0.36 | 0.72 | 0.20 | -0.01 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 11.00 | 0.60 | 0.65 | 0.63 | 0.53 | +0.18 | +51.43% | 0.06 | 3 | 2,083 | 0.41 | 0.49 | 0.24 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 12.00 | 0.20 | 0.35 | 0.28 | 0.24 | -0.03 | -11.12% | 0.02 | 21 | 2,016 | 0.38 | 0.28 | 0.20 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 13.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.40 | 0.14 | 0.13 | 0.00 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 271 | 0.55 | 0.06 | 0.07 | 0.00 | 7/29/2025 | 8/22/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.00 | 0.02 | 0.03 | 0.00 | 7/28/2025 | 8/22/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 278 | 1.06 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.33 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 43 | 1.04 | -0.02 | 0.03 | 0.00 | 8/5/2025 | 8/22/2025 3:59:53 PM EST |
| 9.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,902 | 0.43 | -0.11 | 0.11 | 0.00 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 10.00 | 0.20 | 0.40 | 0.30 | 0.81 | 0.00 | 0.00% | 0.03 | 0 | 10,108 | 0.39 | -0.28 | 0.20 | -0.01 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 11.00 | 0.70 | 0.85 | 0.78 | 1.27 | 0.00 | 0.00% | 0.07 | 0 | 49 | 0.41 | -0.51 | 0.24 | -0.01 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 12.00 | 1.25 | 1.55 | 1.40 | 1.30 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.35 | -0.72 | 0.20 | -0.01 | 7/28/2025 | 8/22/2025 3:59:53 PM EST |
| 13.00 | 2.25 | 2.35 | 2.30 | 2.94 | 0.00 | 0.00% | 0.18 | 0 | 17 | 0.44 | -0.86 | 0.13 | 0.00 | 6/30/2025 | 8/22/2025 3:59:53 PM EST |
| 14.00 | 3.20 | 3.40 | 3.30 | % | 0.24 | 0 | 0 | 0.69 | -0.94 | 0.07 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 15.00 | 4.20 | 4.40 | 4.30 | % | 0.29 | 0 | 0 | 0.70 | -0.98 | 0.03 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 16.00 | 5.20 | 5.40 | 5.30 | % | 0.33 | 0 | 2 | 0.80 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 17.00 | 6.20 | 6.40 | 6.30 | % | 0.37 | 0 | 4 | 1.08 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 18.00 | 7.20 | 7.40 | 7.30 | % | 0.41 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 19.00 | 8.20 | 8.40 | 8.30 | % | 0.44 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 20.00 | 9.20 | 9.40 | 9.30 | % | 0.47 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 21.00 | 10.20 | 10.40 | 10.30 | % | 0.49 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 22.00 | 11.20 | 11.40 | 11.30 | % | 0.51 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 23.00 | 12.20 | 12.40 | 12.30 | % | 0.53 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 24.00 | 13.20 | 13.40 | 13.30 | % | 0.55 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST |