Options Chain for ZOOMINFO TECHNOLOGIES INC COMMON STOCK (GTM) - $4.25 as of 10/30/2026 7:56:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.00 | 3.80 | 3.40 | % | 3.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 1.50 | 2.55 | 3.30 | 2.93 | % | 1.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 2.00 | 2.05 | 2.80 | 2.43 | % | 1.22 | 0 | 0 | 2.96 | 1.00 | 0.01 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 2.50 | 1.60 | 2.25 | 1.93 | % | 0.77 | 0 | 0 | 2.15 | 0.97 | 0.04 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 3.00 | 1.25 | 1.75 | 1.50 | % | 0.50 | 0 | 0 | 1.64 | 0.92 | 0.11 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 3.50 | 0.85 | 1.35 | 1.10 | % | 0.31 | 0 | 0 | 1.42 | 0.81 | 0.19 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 4.00 | 0.70 | 0.95 | 0.83 | 0.82 | % | 0.21 | 38 | 0 | 0.98 | 0.69 | 0.25 | -0.01 | 10/30/2026 | 10/30/2026 3:59:58 PM EST | |
| 4.50 | 0.45 | 0.60 | 0.53 | 0.50 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.87 | 0.54 | 0.29 | -0.01 | 10/28/2026 | 10/30/2026 3:59:58 PM EST |
| 5.00 | 0.10 | 0.60 | 0.35 | 0.29 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.86 | 0.41 | 0.29 | -0.01 | 10/22/2026 | 10/30/2026 3:59:58 PM EST |
| 5.50 | 0.15 | 0.45 | 0.30 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.98 | 0.29 | 0.26 | -0.01 | 10/22/2026 | 10/30/2026 3:59:58 PM EST |
| 6.00 | 0.05 | 0.40 | 0.23 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.98 | 0.20 | 0.21 | 0.00 | 10/27/2026 | 10/30/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.23 | 0.09 | 0.12 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.18 | 0.04 | 0.06 | 0.00 | 10/30/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 1.50 | 0.00 | 0.25 | 0.13 | % | 0.09 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 2.44 | 0.00 | 0.01 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 2.50 | 0.00 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 1.89 | -0.03 | 0.04 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.45 | -0.08 | 0.11 | 0.00 | 10/26/2026 | 10/30/2026 3:59:58 PM EST |
| 3.50 | 0.10 | 0.25 | 0.18 | 0.13 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.86 | -0.19 | 0.19 | 0.00 | 10/29/2026 | 10/30/2026 3:59:58 PM EST |
| 4.00 | 0.20 | 0.40 | 0.30 | % | 0.07 | 0 | 0 | 0.80 | -0.31 | 0.25 | -0.01 | 10/30/2026 3:59:58 PM EST | |||
| 4.50 | 0.35 | 0.85 | 0.60 | % | 0.13 | 0 | 0 | 0.88 | -0.46 | 0.29 | -0.01 | 10/30/2026 3:59:58 PM EST | |||
| 5.00 | 0.65 | 1.20 | 0.93 | % | 0.19 | 0 | 0 | 0.84 | -0.59 | 0.29 | -0.01 | 10/30/2026 3:59:58 PM EST | |||
| 5.50 | 1.10 | 1.60 | 1.35 | % | 0.25 | 0 | 0 | 1.40 | -0.71 | 0.26 | -0.01 | 10/30/2026 3:59:58 PM EST | |||
| 6.00 | 1.50 | 2.00 | 1.75 | % | 0.29 | 0 | 0 | 1.42 | -0.80 | 0.21 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 7.00 | 2.40 | 2.90 | 2.65 | % | 0.38 | 0 | 0 | 1.54 | -0.91 | 0.12 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 8.00 | 3.40 | 3.80 | 3.60 | 3.63 | -0.05 | -1.36% | 0.45 | 1 | 5 | 1.58 | -0.96 | 0.06 | 0.00 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |