Options Chain for ZOOMINFO TECHNOLOGIES INC COMMON STOCK (GTM) - $3.31 as of 11/12/2026 7:15:45 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 | 2.10 | 4.90 | 3.50 | % | 7.00 | 0 | 0 | 0.00 | 0.98 | 0.01 | 0.00 | 11/12/2026 4:00:02 PM EST | |||
| 1.00 | 1.65 | 4.40 | 3.03 | % | 3.03 | 0 | 0 | 0.00 | 0.94 | 0.03 | 0.00 | 11/12/2026 4:00:02 PM EST | |||
| 1.50 | 1.20 | 3.90 | 2.55 | % | 1.70 | 0 | 0 | 0.00 | 0.90 | 0.04 | -0.01 | 11/12/2026 4:00:02 PM EST | |||
| 2.00 | 0.70 | 3.40 | 2.05 | % | 1.02 | 0 | 0 | 0.00 | 0.85 | 0.06 | -0.01 | 11/12/2026 4:00:02 PM EST | |||
| 2.50 | 0.00 | 3.80 | 1.90 | % | 0.76 | 0 | 0 | 8.52 | 0.80 | 0.07 | -0.01 | 11/12/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 2.60 | 1.30 | % | 0.43 | 0 | 0 | 6.69 | 0.75 | 0.08 | -0.01 | 11/12/2026 4:00:02 PM EST | |||
| 3.50 | 0.00 | 3.50 | 1.75 | % | 0.50 | 0 | 0 | 5.92 | 0.70 | 0.09 | -0.01 | 11/12/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 3.40 | 1.70 | % | 0.42 | 0 | 0 | 5.64 | 0.66 | 0.10 | -0.01 | 11/12/2026 4:00:02 PM EST | |||
| 4.50 | 0.00 | 2.35 | 1.18 | % | 0.26 | 0 | 0 | 5.67 | 0.62 | 0.10 | -0.01 | 11/12/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 2.35 | 1.18 | % | 0.24 | 0 | 0 | 5.84 | 0.58 | 0.10 | -0.02 | 11/12/2026 4:00:02 PM EST | |||
| 5.50 | 0.00 | 3.40 | 1.70 | % | 0.31 | 0 | 0 | 5.99 | 0.55 | 0.11 | -0.02 | 11/12/2026 4:00:02 PM EST | |||
| 6.00 | 0.00 | 3.40 | 1.70 | % | 0.28 | 0 | 0 | 6.12 | 0.52 | 0.11 | -0.02 | 11/12/2026 4:00:02 PM EST | |||
| 6.50 | 0.00 | 2.15 | 1.08 | % | 0.17 | 0 | 0 | 6.24 | 0.49 | 0.11 | -0.02 | 11/12/2026 4:00:02 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 | 3.62 | -0.02 | 0.01 | 0.00 | 11/12/2026 4:00:02 PM EST | |||
| 1.00 | 0.00 | 3.40 | 1.70 | % | 1.70 | 0 | 0 | 0.00 | -0.06 | 0.03 | 0.00 | 11/12/2026 4:00:02 PM EST | |||
| 1.50 | 0.00 | 2.20 | 1.10 | % | 0.73 | 0 | 0 | 0.00 | -0.10 | 0.04 | -0.01 | 11/12/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 2.35 | 1.18 | % | 0.59 | 0 | 0 | 0.00 | -0.15 | 0.06 | -0.01 | 11/12/2026 4:00:02 PM EST | |||
| 2.50 | 0.00 | 3.40 | 1.70 | % | 0.68 | 0 | 0 | 8.53 | -0.20 | 0.07 | -0.01 | 11/12/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 3.50 | 1.75 | % | 0.58 | 0 | 0 | 6.71 | -0.25 | 0.08 | -0.01 | 11/12/2026 4:00:02 PM EST | |||
| 3.50 | 0.00 | 2.55 | 1.28 | % | 0.37 | 0 | 0 | 5.95 | -0.30 | 0.09 | -0.01 | 11/12/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 3.80 | 1.90 | % | 0.47 | 0 | 0 | 5.67 | -0.34 | 0.10 | -0.01 | 11/12/2026 4:00:02 PM EST | |||
| 4.50 | 0.00 | 4.00 | 2.00 | % | 0.44 | 0 | 0 | 5.86 | -0.38 | 0.10 | -0.01 | 11/12/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 4.30 | 2.15 | % | 0.43 | 0 | 0 | 6.04 | -0.42 | 0.10 | -0.02 | 11/12/2026 4:00:02 PM EST | |||
| 5.50 | 1.45 | 4.20 | 2.83 | % | 0.51 | 0 | 0 | 5.59 | -0.45 | 0.11 | -0.02 | 11/12/2026 4:00:02 PM EST | |||
| 6.00 | 2.00 | 4.80 | 3.40 | % | 0.57 | 0 | 0 | 6.02 | -0.48 | 0.11 | -0.02 | 11/12/2026 4:00:02 PM EST | |||
| 6.50 | 2.50 | 5.20 | 3.85 | % | 0.59 | 0 | 0 | 5.86 | -0.51 | 0.11 | -0.02 | 11/12/2026 4:00:02 PM EST |