Options Chain for ZOOMINFO TECHNOLOGIES INC COMMON STOCK (GTM) - $4.21 as of 10/21/2026 8:04:29 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 | 3.30 | 4.30 | 3.80 | 3.60 | 0.00 | 0.00% | 7.60 | 0 | 180 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 3:59:47 PM EST |
| 1.00 | 2.85 | 3.60 | 3.23 | 3.10 | 0.00 | 0.00% | 3.23 | 0 | 7 | 5.83 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/21/2026 3:59:47 PM EST |
| 1.50 | 2.35 | 3.20 | 2.78 | % | 1.85 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 10/21/2026 3:59:47 PM EST | |||
| 2.00 | 1.85 | 2.65 | 2.25 | % | 1.12 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 10/21/2026 3:59:47 PM EST | |||
| 2.50 | 1.35 | 2.05 | 1.70 | % | 0.68 | 0 | 0 | 2.31 | 0.97 | 0.05 | 0.00 | 10/21/2026 3:59:47 PM EST | |||
| 3.00 | 1.00 | 1.60 | 1.30 | % | 0.43 | 0 | 0 | 1.89 | 0.90 | 0.14 | 0.00 | 10/21/2026 3:59:47 PM EST | |||
| 3.50 | 0.65 | 1.15 | 0.90 | % | 0.26 | 0 | 0 | 1.50 | 0.78 | 0.24 | 0.00 | 10/21/2026 3:59:47 PM EST | |||
| 4.00 | 0.50 | 0.75 | 0.63 | 0.66 | % | 0.16 | 5 | 0 | 1.00 | 0.62 | 0.31 | -0.01 | 10/21/2026 | 10/21/2026 3:59:47 PM EST | |
| 4.50 | 0.15 | 0.50 | 0.33 | % | 0.07 | 0 | 0 | 0.83 | 0.46 | 0.34 | -0.01 | 10/21/2026 3:59:47 PM EST | |||
| 5.00 | 0.05 | 0.40 | 0.23 | % | 0.05 | 0 | 0 | 0.88 | 0.30 | 0.31 | -0.01 | 10/21/2026 3:59:47 PM EST | |||
| 5.50 | 0.05 | 0.30 | 0.18 | % | 0.03 | 0 | 0 | 0.98 | 0.19 | 0.25 | 0.00 | 10/21/2026 3:59:47 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 1.23 | 0.11 | 0.18 | 0.00 | 10/21/2026 3:59:47 PM EST | |||
| 6.50 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 1.38 | 0.06 | 0.12 | 0.00 | 10/21/2026 3:59:47 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.64 | 0.04 | 0.07 | 0.00 | 10/21/2026 3:59:47 PM EST | |||
| 7.50 | 0.00 | 5.00 | 2.50 | % | 0.33 | 0 | 0 | 9.09 | 0.03 | 0.06 | 0.00 | 10/21/2026 3:59:47 PM EST | |||
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.88 | 0.01 | 0.03 | 0.00 | 10/21/2026 3:59:47 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 | 4.47 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:47 PM EST | |||
| 1.00 | 0.00 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:47 PM EST | |||
| 1.50 | 0.00 | 0.20 | 0.10 | % | 0.07 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:47 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:47 PM EST | |||
| 2.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 25 | 2.07 | -0.03 | 0.05 | 0.00 | 10/15/2026 | 10/21/2026 3:59:47 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.41 | -0.10 | 0.14 | 0.00 | 10/19/2026 | 10/21/2026 3:59:47 PM EST |
| 3.50 | 0.05 | 0.30 | 0.18 | % | 0.05 | 0 | 0 | 0.88 | -0.22 | 0.24 | 0.00 | 10/21/2026 3:59:47 PM EST | |||
| 4.00 | 0.20 | 0.50 | 0.35 | % | 0.09 | 0 | 0 | 0.86 | -0.38 | 0.31 | -0.01 | 10/21/2026 3:59:47 PM EST | |||
| 4.50 | 0.45 | 0.80 | 0.63 | % | 0.14 | 0 | 0 | 0.84 | -0.54 | 0.34 | -0.01 | 10/21/2026 3:59:47 PM EST | |||
| 5.00 | 0.80 | 1.20 | 1.00 | % | 0.20 | 0 | 0 | 0.83 | -0.70 | 0.31 | -0.01 | 10/21/2026 3:59:47 PM EST | |||
| 5.50 | 1.20 | 1.60 | 1.40 | % | 0.25 | 0 | 0 | 1.35 | -0.81 | 0.25 | 0.00 | 10/21/2026 3:59:47 PM EST | |||
| 6.00 | 1.65 | 2.05 | 1.85 | % | 0.31 | 0 | 0 | 1.44 | -0.89 | 0.18 | 0.00 | 10/21/2026 3:59:47 PM EST | |||
| 6.50 | 2.00 | 2.60 | 2.30 | % | 0.35 | 0 | 0 | 1.71 | -0.94 | 0.12 | 0.00 | 10/21/2026 3:59:47 PM EST | |||
| 7.00 | 2.45 | 3.20 | 2.83 | % | 0.40 | 0 | 0 | 2.07 | -0.96 | 0.07 | 0.00 | 10/21/2026 3:59:47 PM EST | |||
| 7.50 | 2.60 | 5.40 | 4.00 | % | 0.53 | 0 | 0 | 5.52 | -0.97 | 0.06 | 0.00 | 10/21/2026 3:59:47 PM EST | |||
| 8.00 | 3.40 | 4.20 | 3.80 | % | 0.47 | 0 | 0 | 2.33 | -0.99 | 0.03 | 0.00 | 10/21/2026 3:59:47 PM EST |