Options Chain for ZOOMINFO TECHNOLOGIES INC COMMON STOCK (GTM) - $3.43 as of 11/9/2026 4:43:38 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 | 2.70 | 3.30 | 3.00 | 2.77 | -0.10 | -3.49% | 6.00 | 16 | 182 | 0.00 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:52 PM EST |
| 1.00 | 2.20 | 2.80 | 2.50 | 2.33 | -0.68 | -22.60% | 2.50 | 1 | 11 | 6.87 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:52 PM EST |
| 1.50 | 1.70 | 2.30 | 2.00 | % | 1.33 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:52 PM EST | |||
| 2.00 | 1.20 | 1.85 | 1.53 | % | 0.77 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:52 PM EST | |||
| 2.50 | 0.75 | 1.35 | 1.05 | % | 0.42 | 0 | 0 | 2.77 | 0.99 | 0.03 | 0.00 | 11/9/2026 3:59:52 PM EST | |||
| 3.00 | 0.45 | 0.65 | 0.55 | % | 0.18 | 0 | 0 | 1.09 | 0.89 | 0.37 | 0.00 | 11/9/2026 3:59:52 PM EST | |||
| 3.50 | 0.10 | 0.30 | 0.20 | % | 0.06 | 0 | 0 | 0.60 | 0.55 | 0.84 | -0.01 | 11/9/2026 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.81 | 0.19 | 0.59 | 0.00 | 11/6/2026 | 11/9/2026 3:59:52 PM EST |
| 4.50 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 1.39 | 0.04 | 0.19 | 0.00 | 11/9/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.89 | 0.01 | 0.03 | 0.00 | 10/28/2026 | 11/9/2026 3:59:52 PM EST |
| 5.50 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:52 PM EST | |||
| 6.50 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:52 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 9.80 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:52 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 | 11/9/2026 3:59:52 PM EST | |||
| 1.00 | 0.00 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:52 PM EST | |||
| 1.50 | 0.00 | 0.20 | 0.10 | % | 0.07 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.10 | % | 0.05 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:52 PM EST | |||
| 2.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 25 | 1.94 | -0.01 | 0.03 | 0.00 | 10/15/2026 | 11/9/2026 3:59:52 PM EST |
| 3.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.03 | 14,500 | 1 | 1.00 | -0.11 | 0.37 | 0.00 | 11/9/2026 | 11/9/2026 3:59:52 PM EST |
| 3.50 | 0.10 | 0.30 | 0.20 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.68 | -0.45 | 0.84 | -0.01 | 10/26/2026 | 11/9/2026 3:59:52 PM EST |
| 4.00 | 0.35 | 0.70 | 0.53 | 0.25 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.29 | -0.81 | 0.59 | 0.00 | 10/29/2026 | 11/9/2026 3:59:52 PM EST |
| 4.50 | 0.70 | 1.25 | 0.98 | % | 0.22 | 0 | 0 | 1.88 | -0.96 | 0.19 | 0.00 | 11/9/2026 3:59:52 PM EST | |||
| 5.00 | 1.20 | 1.80 | 1.50 | 1.15 | 0.00 | 0.00% | 0.30 | 0 | 15 | 2.39 | -0.99 | 0.03 | 0.00 | 10/23/2026 | 11/9/2026 3:59:52 PM EST |
| 5.50 | 1.75 | 2.30 | 2.03 | % | 0.37 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:52 PM EST | |||
| 6.00 | 2.25 | 2.80 | 2.53 | % | 0.42 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:52 PM EST | |||
| 6.50 | 2.75 | 3.30 | 3.03 | % | 0.47 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:52 PM EST | |||
| 7.00 | 3.10 | 3.80 | 3.45 | % | 0.49 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:52 PM EST | |||
| 7.50 | 3.40 | 6.10 | 4.75 | % | 0.63 | 0 | 0 | 9.79 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:52 PM EST | |||
| 8.00 | 4.20 | 4.80 | 4.50 | % | 0.56 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:52 PM EST |