Options Chain for ZOOMINFO TECHNOLOGIES INC COMMON STOCK (GTM) - $10.87 as of 10/8/2025 7:01:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.40 | 9.10 | 8.25 | % | 3.30 | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 5.00 | 5.10 | 5.60 | 5.35 | % | 1.07 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 7.50 | 2.80 | 3.70 | 3.25 | 2.70 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.53 | 0.96 | 0.04 | 0.00 | 10/2/2025 | 10/8/2025 3:59:50 PM EST |
| 10.00 | 1.00 | 1.10 | 1.05 | 1.05 | 0.00 | 0.00% | 0.11 | 22 | 181 | 0.57 | 0.63 | 0.18 | -0.01 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 12.50 | 0.25 | 0.30 | 0.28 | 0.26 | -0.05 | -16.13% | 0.02 | 89 | 399 | 0.62 | 0.23 | 0.14 | -0.01 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3,049 | 0.91 | 0.05 | 0.05 | 0.00 | 9/30/2025 | 10/8/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.64 | 0.01 | 0.01 | 0.00 | 9/16/2025 | 10/8/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 11 | 1.54 | -0.04 | 0.04 | 0.00 | 10/7/2025 | 10/8/2025 3:59:50 PM EST |
| 10.00 | 0.55 | 0.65 | 0.60 | 0.55 | -0.10 | -15.39% | 0.06 | 18 | 18,321 | 0.57 | -0.37 | 0.18 | -0.01 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 12.50 | 2.25 | 2.35 | 2.30 | 1.55 | 0.00 | 0.00% | 0.18 | 0 | 1,023 | 0.60 | -0.77 | 0.14 | -0.01 | 9/29/2025 | 10/8/2025 3:59:50 PM EST |
| 15.00 | 4.50 | 4.80 | 4.65 | 4.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.94 | -0.95 | 0.05 | 0.00 | 9/5/2025 | 10/8/2025 3:59:50 PM EST |
| 17.50 | 6.70 | 7.30 | 7.00 | % | 0.40 | 0 | 0 | 1.68 | -0.99 | 0.01 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 20.00 | 9.50 | 9.90 | 9.70 | % | 0.48 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 22.50 | 12.00 | 12.20 | 12.10 | % | 0.54 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST |