Options Chain for ZOOMINFO TECHNOLOGIES INC COMMON STOCK (GTM) - $9.49 as of 11/25/2025 10:38:24 AM 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 | 6.40 | 7.60 | 7.00 | % | 2.80 | 0 | 24 | 5.70 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:49 PM EST | |||
| 4.00 | 4.90 | 6.10 | 5.50 | % | 1.38 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:49 PM EST | |||
| 5.00 | 4.00 | 5.10 | 4.55 | 7.32 | 0.00 | 0.00% | 0.91 | 0 | 14 | 3.03 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 11/24/2025 3:59:49 PM EST |
| 6.00 | 3.50 | 4.10 | 3.80 | 4.40 | 0.00 | 0.00% | 0.63 | 0 | 2 | 2.38 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 11/24/2025 3:59:49 PM EST |
| 7.50 | 1.70 | 2.45 | 2.08 | 3.25 | 0.00 | 0.00% | 0.28 | 0 | 32 | 1.37 | 0.96 | 0.07 | 0.00 | 9/9/2025 | 11/24/2025 3:59:49 PM EST |
| 9.00 | 0.45 | 1.15 | 0.80 | 0.60 | 0.00 | 0.00% | 0.09 | 0 | 169 | 0.52 | 0.67 | 0.27 | -0.01 | 11/21/2025 | 11/24/2025 3:59:49 PM EST |
| 10.00 | 0.15 | 0.35 | 0.25 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 854 | 0.54 | 0.37 | 0.29 | -0.01 | 11/24/2025 | 11/24/2025 3:59:49 PM EST |
| 11.00 | 0.05 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2,915 | 0.52 | 0.15 | 0.18 | -0.01 | 11/24/2025 | 11/24/2025 3:59:49 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.05 | +0.02 | +66.67% | 0.01 | 22 | 18,073 | 0.68 | 0.02 | 0.05 | 0.00 | 11/25/2025 | 11/24/2025 3:59:49 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,313 | 1.53 | 0.00 | 0.01 | 0.00 | 11/13/2025 | 11/24/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 589 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 3:59:49 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.83 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/24/2025 3:59:49 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,181 | 1.85 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/24/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 222 | 2.28 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/24/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 123 | 2.50 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 117 | 2.69 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:49 PM EST | |||
| 27.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 24 | 2.86 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 578 | 3.01 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:49 PM EST | |||
| 32.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 77 | 3.15 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 427 | 3.27 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:49 PM EST | |||
| 37.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 596 | 3.38 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:49 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 | 0.40 | 0.20 | % | 0.08 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.40 | 0.20 | % | 0.05 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 246 | 2.55 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.99 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 11/24/2025 3:59:49 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 3,768 | 1.05 | -0.04 | 0.07 | 0.00 | 11/24/2025 | 11/24/2025 3:59:49 PM EST |
| 9.00 | 0.05 | 0.70 | 0.38 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 506 | 0.52 | -0.33 | 0.27 | -0.01 | 11/24/2025 | 11/24/2025 3:59:49 PM EST |
| 10.00 | 0.60 | 0.70 | 0.65 | 0.75 | -0.15 | -16.67% | 0.07 | 12,010 | 16,177 | 0.51 | -0.63 | 0.29 | -0.01 | 11/25/2025 | 11/24/2025 3:59:49 PM EST |
| 11.00 | 1.20 | 1.90 | 1.55 | 1.79 | 0.00 | 0.00% | 0.14 | 0 | 1,664 | 0.91 | -0.85 | 0.18 | -0.01 | 11/19/2025 | 11/24/2025 3:59:49 PM EST |
| 12.50 | 2.40 | 3.00 | 2.70 | 2.18 | 0.00 | 0.00% | 0.22 | 0 | 477 | 1.38 | -0.98 | 0.05 | 0.00 | 11/13/2025 | 11/24/2025 3:59:49 PM EST |
| 14.00 | 3.90 | 5.10 | 4.50 | 4.35 | 0.00 | 0.00% | 0.32 | 0 | 20 | 1.79 | -1.00 | 0.01 | 0.00 | 6/18/2025 | 11/24/2025 3:59:49 PM EST |
| 15.00 | 4.90 | 6.10 | 5.50 | % | 0.37 | 0 | 7 | 1.95 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:49 PM EST | |||
| 16.00 | 5.90 | 7.10 | 6.50 | % | 0.41 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:49 PM EST | |||
| 17.50 | 7.40 | 8.60 | 8.00 | 5.75 | 0.00 | 0.00% | 0.46 | 0 | 45 | 2.30 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/24/2025 3:59:49 PM EST |
| 20.00 | 9.90 | 11.10 | 10.50 | 9.20 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 11/24/2025 3:59:49 PM EST |
| 22.50 | 12.40 | 13.60 | 13.00 | 11.70 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 11/24/2025 3:59:49 PM EST |
| 25.00 | 14.90 | 16.10 | 15.50 | % | 0.62 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:49 PM EST | |||
| 27.50 | 17.40 | 18.60 | 18.00 | % | 0.65 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:49 PM EST | |||
| 30.00 | 19.90 | 21.10 | 20.50 | % | 0.68 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:49 PM EST | |||
| 32.50 | 22.40 | 23.60 | 23.00 | % | 0.71 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:49 PM EST | |||
| 35.00 | 24.90 | 26.10 | 25.50 | % | 0.73 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:49 PM EST | |||
| 37.50 | 27.40 | 28.60 | 28.00 | % | 0.75 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:49 PM EST |