Options Chain for ZOOMINFO TECHNOLOGIES INC COMMON STOCK (GTM) - $11.13 as of 10/27/2025 2:57:40 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 | 8.00 | 10.30 | 9.15 | % | 3.66 | 0 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 4.00 | 6.50 | 8.70 | 7.60 | % | 1.90 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 5.00 | 5.50 | 7.00 | 6.25 | 7.32 | 0.00 | 0.00% | 1.25 | 0 | 14 | 2.17 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/27/2025 1:58:55 PM EST |
| 6.00 | 4.70 | 5.90 | 5.30 | 4.40 | 0.00 | 0.00% | 0.88 | 0 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 10/27/2025 1:58:55 PM EST |
| 7.50 | 3.30 | 4.50 | 3.90 | 3.25 | 0.00 | 0.00% | 0.52 | 0 | 32 | 1.29 | 0.97 | 0.02 | 0.00 | 9/9/2025 | 10/27/2025 1:58:55 PM EST |
| 9.00 | 2.15 | 3.20 | 2.68 | 1.80 | 0.00 | 0.00% | 0.30 | 0 | 38 | 1.13 | 0.88 | 0.07 | -0.01 | 10/20/2025 | 10/27/2025 1:58:55 PM EST |
| 10.00 | 1.75 | 2.05 | 1.90 | 1.80 | 0.00 | 0.00% | 0.19 | 0 | 621 | 0.56 | 0.78 | 0.12 | -0.01 | 10/24/2025 | 10/27/2025 1:58:55 PM EST |
| 11.00 | 1.20 | 1.35 | 1.28 | 1.25 | +0.20 | +19.05% | 0.12 | 3 | 1,418 | 0.54 | 0.64 | 0.16 | -0.01 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 12.50 | 0.55 | 0.70 | 0.63 | 0.68 | +0.13 | +23.64% | 0.05 | 9 | 14,510 | 0.56 | 0.40 | 0.16 | -0.01 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 14.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.02 | +7.15% | 0.02 | 27 | 1,288 | 0.58 | 0.23 | 0.12 | -0.01 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 15.00 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 481 | 0.58 | 0.15 | 0.09 | -0.01 | 10/24/2025 | 10/27/2025 1:58:55 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.70 | 0.09 | 0.06 | 0.00 | 10/3/2025 | 10/27/2025 1:58:55 PM EST |
| 17.50 | 0.00 | 0.65 | 0.33 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 1,181 | 1.21 | 0.04 | 0.03 | 0.00 | 9/22/2025 | 10/27/2025 1:58:55 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 222 | 1.01 | 0.01 | 0.01 | 0.00 | 9/22/2025 | 10/27/2025 1:58:55 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 123 | 1.67 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 117 | 1.81 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 24 | 1.94 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 578 | 2.06 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 77 | 2.16 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 427 | 2.25 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 596 | 2.34 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 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 | 4.51 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 246 | 2.57 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 11 | 2.12 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 10/27/2025 1:58:55 PM EST |
| 7.50 | 0.00 | 0.60 | 0.30 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 3,767 | 1.43 | -0.03 | 0.02 | 0.00 | 10/16/2025 | 10/27/2025 1:58:55 PM EST |
| 9.00 | 0.05 | 0.40 | 0.23 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 110 | 0.66 | -0.12 | 0.07 | -0.01 | 10/22/2025 | 10/27/2025 1:58:55 PM EST |
| 10.00 | 0.30 | 0.40 | 0.35 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 2,454 | 0.57 | -0.22 | 0.12 | -0.01 | 10/24/2025 | 10/27/2025 1:58:55 PM EST |
| 11.00 | 0.65 | 0.75 | 0.70 | 0.70 | -0.07 | -9.10% | 0.06 | 1 | 2,142 | 0.56 | -0.36 | 0.16 | -0.01 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 12.50 | 1.35 | 1.65 | 1.50 | 2.40 | 0.00 | 0.00% | 0.12 | 0 | 2,339 | 0.53 | -0.60 | 0.16 | -0.01 | 10/9/2025 | 10/27/2025 1:58:55 PM EST |
| 14.00 | 2.30 | 3.30 | 2.80 | 4.35 | 0.00 | 0.00% | 0.20 | 0 | 186 | 1.02 | -0.77 | 0.12 | -0.01 | 6/18/2025 | 10/27/2025 1:58:55 PM EST |
| 15.00 | 3.20 | 4.20 | 3.70 | % | 0.25 | 0 | 12 | 1.03 | -0.85 | 0.09 | -0.01 | 10/27/2025 1:58:55 PM EST | |||
| 16.00 | 4.20 | 5.30 | 4.75 | % | 0.30 | 0 | 0 | 1.21 | -0.91 | 0.06 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 17.50 | 5.50 | 7.00 | 6.25 | % | 0.36 | 0 | 45 | 1.50 | -0.96 | 0.03 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 20.00 | 8.00 | 9.50 | 8.75 | 9.20 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.73 | -0.99 | 0.01 | 0.00 | 7/22/2025 | 10/27/2025 1:58:55 PM EST |
| 22.50 | 10.10 | 12.40 | 11.25 | 11.70 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 10/27/2025 1:58:55 PM EST |
| 25.00 | 12.60 | 14.90 | 13.75 | % | 0.55 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 27.50 | 15.10 | 17.40 | 16.25 | % | 0.59 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 30.00 | 17.60 | 19.90 | 18.75 | % | 0.62 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 32.50 | 20.00 | 22.40 | 21.20 | % | 0.65 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 35.00 | 22.40 | 24.90 | 23.65 | % | 0.68 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 37.50 | 24.90 | 27.40 | 26.15 | % | 0.70 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST |