Options Chain for ZOOMINFO TECHNOLOGIES INC COMMON STOCK (GTM) - $4.32 as of 11/5/2026 5:17:05 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 | 2.80 | 3.30 | 3.05 | 3.23 | -0.46 | -12.47% | 6.10 | 2 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 1.00 | 2.30 | 2.80 | 2.55 | 3.01 | -0.16 | -5.05% | 2.55 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 1.50 | 1.85 | 2.40 | 2.13 | % | 1.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:54 PM EST | |||
| 2.00 | 1.30 | 1.85 | 1.58 | 2.30 | 0.00 | 0.00% | 0.79 | 0 | 1 | 0.00 | 1.00 | 0.01 | 0.00 | 10/21/2026 | 11/5/2026 3:59:54 PM EST |
| 2.50 | 0.85 | 1.30 | 1.08 | % | 0.43 | 0 | 0 | 3.64 | 0.97 | 0.10 | 0.00 | 11/5/2026 3:59:54 PM EST | |||
| 3.00 | 0.45 | 0.80 | 0.63 | % | 0.21 | 0 | 0 | 1.92 | 0.83 | 0.39 | -0.01 | 11/5/2026 3:59:54 PM EST | |||
| 3.50 | 0.10 | 0.45 | 0.28 | 0.25 | -0.80 | -76.19% | 0.08 | 2 | 9 | 0.93 | 0.55 | 0.61 | -0.01 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.30 | -0.40 | -57.15% | 0.03 | 1 | 458 | 1.30 | 0.28 | 0.52 | -0.01 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 4.50 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 123 | 1.74 | 0.11 | 0.29 | 0.00 | 11/4/2026 | 11/5/2026 3:59:54 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,877 | 1.62 | 0.04 | 0.13 | 0.00 | 11/4/2026 | 11/5/2026 3:59:54 PM EST |
| 5.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 27,948 | 2.38 | 0.01 | 0.04 | 0.00 | 11/4/2026 | 11/5/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5,664 | 2.64 | 0.00 | 0.01 | 0.00 | 10/30/2026 | 11/5/2026 3:59:54 PM EST |
| 6.50 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 11/5/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.06 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 11/5/2026 3:59:54 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 11/5/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 11/5/2026 3:59:54 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 | 11/5/2026 3:59:54 PM EST | |||
| 1.00 | 0.00 | 0.15 | 0.08 | % | 0.08 | 0 | 0 | 5.92 | 0.00 | 0.00 | 0.00 | 11/5/2026 3:59:54 PM EST | |||
| 1.50 | 0.00 | 0.15 | 0.08 | % | 0.05 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 11/5/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.39 | 0.00 | 0.01 | 0.00 | 10/15/2026 | 11/5/2026 3:59:54 PM EST |
| 2.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.12 | -0.03 | 0.10 | 0.00 | 10/15/2026 | 11/5/2026 3:59:54 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.03 | 8,852 | 8,162 | 1.57 | -0.17 | 0.39 | -0.01 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 3.50 | 0.05 | 0.45 | 0.25 | 0.20 | -0.10 | -33.34% | 0.07 | 5 | 9 | 0.92 | -0.45 | 0.61 | -0.01 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 4.00 | 0.25 | 0.65 | 0.45 | 0.26 | -0.09 | -25.72% | 0.11 | 31 | 240 | 1.20 | -0.72 | 0.52 | -0.01 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 4.50 | 0.70 | 1.35 | 1.03 | 0.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.43 | -0.89 | 0.29 | 0.00 | 10/21/2026 | 11/5/2026 3:59:54 PM EST |
| 5.00 | 1.20 | 1.80 | 1.50 | 1.30 | +0.35 | +36.85% | 0.30 | 1 | 4 | 2.63 | -0.96 | 0.13 | 0.00 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 5.50 | 1.70 | 2.30 | 2.00 | % | 0.36 | 0 | 0 | 2.95 | -0.99 | 0.04 | 0.00 | 11/5/2026 3:59:54 PM EST | |||
| 6.00 | 2.20 | 2.80 | 2.50 | % | 0.42 | 0 | 0 | 3.23 | -1.00 | 0.01 | 0.00 | 11/5/2026 3:59:54 PM EST | |||
| 6.50 | 2.70 | 3.30 | 3.00 | % | 0.46 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:54 PM EST | |||
| 7.00 | 3.20 | 3.80 | 3.50 | % | 0.50 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:54 PM EST | |||
| 7.50 | 3.70 | 4.30 | 4.00 | % | 0.53 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:54 PM EST | |||
| 8.00 | 4.20 | 4.80 | 4.50 | 3.75 | 0.00 | 0.00% | 0.56 | 0 | 4 | 4.11 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/5/2026 3:59:54 PM EST |