Options Chain for ZOOMINFO TECHNOLOGIES INC COMMON STOCK (GTM) - $6.89 as of 2/4/2026 5:23:17 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 | 5.60 | 6.30 | 5.95 | 6.25 | 0.00 | 0.00% | 5.95 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 3:59:54 PM EST |
| 2.00 | 4.40 | 5.50 | 4.95 | 6.25 | 0.00 | 0.00% | 2.48 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/4/2026 3:59:54 PM EST |
| 3.00 | 3.70 | 4.10 | 3.90 | 4.05 | -1.10 | -21.36% | 1.30 | 2 | 2 | 4.90 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 4.00 | 2.40 | 3.50 | 2.95 | 4.10 | 0.00 | 0.00% | 0.74 | 0 | 4 | 5.26 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/4/2026 3:59:54 PM EST |
| 4.50 | 2.05 | 2.90 | 2.48 | 3.70 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.11 | 0.99 | 0.02 | 0.00 | 2/2/2026 | 2/4/2026 3:59:54 PM EST |
| 5.00 | 1.75 | 2.15 | 1.95 | 2.12 | -1.83 | -46.33% | 0.39 | 4 | 2 | 2.57 | 0.97 | 0.06 | -0.01 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 5.50 | 1.35 | 1.60 | 1.48 | 1.57 | -1.88 | -54.50% | 0.27 | 2 | 1 | 1.88 | 0.91 | 0.14 | -0.01 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 6.00 | 0.75 | 1.35 | 1.05 | 2.00 | 0.00 | 0.00% | 0.18 | 0 | 19 | 2.12 | 0.80 | 0.23 | -0.02 | 2/2/2026 | 2/4/2026 3:59:54 PM EST |
| 6.50 | 0.55 | 0.80 | 0.68 | 0.60 | -1.80 | -75.00% | 0.10 | 17 | 1 | 1.11 | 0.66 | 0.31 | -0.02 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 7.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.07 | -14.90% | 0.06 | 50 | 59 | 1.06 | 0.49 | 0.34 | -0.03 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 7.50 | 0.20 | 0.25 | 0.23 | 0.30 | +0.06 | +25.00% | 0.03 | 1 | 65 | 1.05 | 0.35 | 0.30 | -0.03 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | 0.17 | +0.06 | +54.55% | 0.02 | 1 | 76 | 1.14 | 0.24 | 0.24 | -0.02 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 8.50 | 0.00 | 0.35 | 0.18 | 0.10 | -0.23 | -69.70% | 0.02 | 17 | 1 | 2.00 | 0.14 | 0.18 | -0.02 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.65 | 0.10 | 0.13 | -0.01 | 1/23/2026 | 2/4/2026 3:59:54 PM EST |
| 9.50 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.62 | 0.05 | 0.08 | -0.01 | 2/2/2026 | 2/4/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.02 | 0.04 | 0.06 | -0.01 | 2/3/2026 | 2/4/2026 3:59:54 PM EST |
| 10.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.30 | 0.01 | 0.03 | 0.00 | 1/29/2026 | 2/4/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 14 | 3.48 | 0.01 | 0.01 | 0.00 | 1/20/2026 | 2/4/2026 3:59:54 PM EST |
| 11.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 3.66 | 0.00 | 0.01 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.45 | 0.23 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.67 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/4/2026 3:59:54 PM EST |
| 12.50 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 13.50 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 14.50 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 15.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 16.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 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 | 0.45 | 0.23 | % | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.45 | 0.23 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 4.50 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 3.97 | -0.01 | 0.02 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 2.98 | -0.03 | 0.06 | -0.01 | 2/4/2026 3:59:54 PM EST | |||
| 5.50 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 2.26 | -0.09 | 0.14 | -0.01 | 2/4/2026 3:59:54 PM EST | |||
| 6.00 | 0.15 | 0.20 | 0.18 | % | 0.03 | 0 | 0 | 1.23 | -0.20 | 0.23 | -0.02 | 2/4/2026 3:59:54 PM EST | |||
| 6.50 | 0.25 | 0.35 | 0.30 | 0.30 | % | 0.05 | 5 | 0 | 1.11 | -0.34 | 0.31 | -0.02 | 2/4/2026 | 2/4/2026 3:59:54 PM EST | |
| 7.00 | 0.50 | 0.85 | 0.68 | 0.52 | 0.00 | 0.00% | 0.10 | 0 | 58 | 1.41 | -0.51 | 0.34 | -0.03 | 2/3/2026 | 2/4/2026 3:59:54 PM EST |
| 7.50 | 0.75 | 1.00 | 0.88 | 0.91 | +0.11 | +13.75% | 0.12 | 1 | 3 | 1.10 | -0.65 | 0.30 | -0.03 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 8.00 | 0.95 | 1.50 | 1.23 | 1.40 | +0.44 | +45.84% | 0.15 | 20 | 1 | 1.74 | -0.76 | 0.24 | -0.02 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 8.50 | 1.55 | 1.85 | 1.70 | 1.35 | -0.15 | -10.00% | 0.20 | 3 | 1 | 1.61 | -0.86 | 0.18 | -0.02 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 9.00 | 2.05 | 2.35 | 2.20 | 2.20 | +0.30 | +15.79% | 0.24 | 8,600 | 29 | 1.85 | -0.90 | 0.13 | -0.01 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 9.50 | 2.50 | 2.90 | 2.70 | 2.90 | +0.80 | +38.10% | 0.28 | 2 | 1 | 2.22 | -0.95 | 0.08 | -0.01 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 10.00 | 3.00 | 3.40 | 3.20 | 2.87 | 0.00 | 0.00% | 0.32 | 0 | 17 | 2.43 | -0.96 | 0.06 | -0.01 | 2/3/2026 | 2/4/2026 3:59:54 PM EST |
| 10.50 | 3.30 | 4.10 | 3.70 | 3.90 | +0.40 | +11.43% | 0.35 | 2 | 1 | 3.21 | -0.99 | 0.03 | 0.00 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 11.00 | 3.90 | 4.80 | 4.35 | 4.25 | +0.15 | +3.66% | 0.40 | 4 | 1 | 3.93 | -0.99 | 0.01 | 0.00 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 11.50 | 4.40 | 5.10 | 4.75 | 4.85 | +0.29 | +6.36% | 0.41 | 2 | 2 | 3.56 | -1.00 | 0.01 | 0.00 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 12.00 | 4.90 | 5.40 | 5.15 | 5.20 | +0.55 | +11.83% | 0.43 | 6 | 6 | 3.09 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 12.50 | 5.40 | 5.90 | 5.65 | 5.70 | +0.45 | +8.58% | 0.45 | 4 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 13.00 | 5.90 | 6.40 | 6.15 | 6.20 | +0.14 | +2.31% | 0.47 | 6 | 6 | 3.36 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 13.50 | 6.40 | 7.10 | 6.75 | 6.85 | +1.20 | +21.24% | 0.50 | 2 | 1 | 4.14 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 14.00 | 6.90 | 7.60 | 7.25 | 7.10 | 0.00 | 0.00% | 0.52 | 0 | 5 | 4.27 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 3:59:54 PM EST |
| 14.50 | 7.30 | 8.10 | 7.70 | 7.75 | +0.45 | +6.17% | 0.53 | 4 | 1 | 4.40 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 15.00 | 8.00 | 8.60 | 8.30 | 8.06 | 0.00 | 0.00% | 0.55 | 0 | 3 | 4.51 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 3:59:54 PM EST |
| 15.50 | 8.40 | 9.10 | 8.75 | 8.55 | 0.00 | 0.00% | 0.56 | 0 | 1 | 4.62 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 3:59:54 PM EST |
| 16.00 | 8.90 | 9.40 | 9.15 | 9.25 | +0.23 | +2.55% | 0.57 | 2 | 4 | 4.03 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 16.50 | 9.40 | 9.90 | 9.65 | 9.75 | +0.45 | +4.84% | 0.58 | 2 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 17.00 | 10.00 | 10.50 | 10.25 | 9.82 | 0.00 | 0.00% | 0.60 | 0 | 1 | 4.59 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 3:59:54 PM EST |
| 18.00 | 11.00 | 11.50 | 11.25 | 10.80 | 0.00 | 0.00% | 0.62 | 0 | 4 | 4.77 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 3:59:54 PM EST |
| 19.00 | 11.90 | 12.50 | 12.20 | 12.30 | +0.44 | +3.71% | 0.64 | 2 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 20.00 | 12.90 | 13.40 | 13.15 | 13.25 | +0.37 | +2.88% | 0.66 | 2 | 4 | 4.70 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |