Options Chain for ZOOMINFO TECHNOLOGIES INC COMMON STOCK (GTM) - $4.48 as of 10/29/2026 9:37:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.70 | 4.20 | 3.95 | 3.85 | +0.04 | +1.05% | 7.90 | 3 | 73 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:56 PM EST |
| 1.00 | 3.20 | 3.70 | 3.45 | 3.40 | 0.00 | 0.00% | 3.45 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 3:59:56 PM EST |
| 1.50 | 2.70 | 3.20 | 2.95 | 2.83 | 0.00 | 0.00% | 1.97 | 0 | 1 | 7.71 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 3:59:56 PM EST |
| 2.00 | 2.15 | 2.70 | 2.43 | 2.21 | -0.14 | -5.96% | 1.22 | 2 | 4 | 5.94 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:56 PM EST |
| 2.50 | 1.50 | 2.20 | 1.85 | 1.80 | 0.00 | 0.00% | 0.74 | 0 | 2 | 4.60 | 0.99 | 0.03 | 0.00 | 10/21/2026 | 10/29/2026 3:59:56 PM EST |
| 3.00 | 1.10 | 1.80 | 1.45 | 1.01 | 0.00 | 0.00% | 0.48 | 0 | 1 | 4.14 | 0.94 | 0.10 | -0.01 | 10/16/2026 | 10/29/2026 3:59:56 PM EST |
| 3.50 | 0.75 | 1.30 | 1.03 | 0.75 | 0.00 | 0.00% | 0.29 | 0 | 7 | 3.11 | 0.84 | 0.19 | -0.02 | 10/20/2026 | 10/29/2026 3:59:56 PM EST |
| 4.00 | 0.45 | 0.90 | 0.68 | 0.55 | 0.00 | 0.00% | 0.17 | 0 | 53 | 2.60 | 0.70 | 0.28 | -0.03 | 10/22/2026 | 10/29/2026 3:59:56 PM EST |
| 4.50 | 0.35 | 0.50 | 0.43 | 0.24 | 0.00 | 0.00% | 0.10 | 0 | 8 | 1.67 | 0.54 | 0.33 | -0.03 | 10/28/2026 | 10/29/2026 3:59:56 PM EST |
| 5.00 | 0.25 | 0.30 | 0.28 | 0.28 | +0.08 | +40.00% | 0.06 | 13,119 | 141 | 1.78 | 0.39 | 0.32 | -0.03 | 10/29/2026 | 10/29/2026 3:59:56 PM EST |
| 5.50 | 0.10 | 0.25 | 0.18 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.83 | 0.26 | 0.27 | -0.02 | 10/23/2026 | 10/29/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.37 | 0.16 | 0.21 | -0.02 | 10/27/2026 | 10/29/2026 3:59:56 PM EST |
| 6.50 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 2.71 | 0.10 | 0.15 | -0.01 | 10/29/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 3.26 | 0.06 | 0.10 | -0.01 | 10/29/2026 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 3.53 | 0.03 | 0.06 | -0.01 | 10/29/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 3.78 | 0.02 | 0.04 | 0.00 | 10/29/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:56 PM EST | |||
| 1.00 | 0.00 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:56 PM EST | |||
| 1.50 | 0.00 | 0.20 | 0.10 | % | 0.07 | 0 | 0 | 7.17 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.10 | % | 0.05 | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:56 PM EST | |||
| 2.50 | 0.00 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 4.65 | -0.01 | 0.03 | 0.00 | 10/29/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 6 | 3.24 | -0.06 | 0.10 | -0.01 | 10/16/2026 | 10/29/2026 3:59:56 PM EST |
| 3.50 | 0.05 | 0.25 | 0.15 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.03 | -0.16 | 0.19 | -0.02 | 10/22/2026 | 10/29/2026 3:59:56 PM EST |
| 4.00 | 0.10 | 0.30 | 0.20 | 0.26 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.54 | -0.30 | 0.28 | -0.03 | 10/26/2026 | 10/29/2026 3:59:56 PM EST |
| 4.50 | 0.40 | 0.55 | 0.48 | 0.50 | +0.10 | +25.00% | 0.11 | 100 | 116 | 1.73 | -0.46 | 0.33 | -0.03 | 10/29/2026 | 10/29/2026 3:59:56 PM EST |
| 5.00 | 0.65 | 1.00 | 0.83 | 0.82 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.82 | -0.61 | 0.32 | -0.03 | 10/26/2026 | 10/29/2026 3:59:56 PM EST |
| 5.50 | 1.05 | 1.45 | 1.25 | % | 0.23 | 0 | 0 | 1.84 | -0.74 | 0.27 | -0.02 | 10/29/2026 3:59:56 PM EST | |||
| 6.00 | 1.40 | 1.90 | 1.65 | 1.82 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.06 | -0.84 | 0.21 | -0.02 | 10/27/2026 | 10/29/2026 3:59:56 PM EST |
| 6.50 | 1.80 | 2.45 | 2.13 | % | 0.33 | 0 | 0 | 3.64 | -0.90 | 0.15 | -0.01 | 10/29/2026 3:59:56 PM EST | |||
| 7.00 | 2.35 | 3.00 | 2.68 | % | 0.38 | 0 | 0 | 4.17 | -0.94 | 0.10 | -0.01 | 10/29/2026 3:59:56 PM EST | |||
| 7.50 | 2.85 | 3.50 | 3.18 | % | 0.42 | 0 | 0 | 4.47 | -0.97 | 0.06 | -0.01 | 10/29/2026 3:59:56 PM EST | |||
| 8.00 | 3.30 | 4.00 | 3.65 | % | 0.46 | 0 | 0 | 4.73 | -0.98 | 0.04 | 0.00 | 10/29/2026 3:59:56 PM EST |