Options Chain for ZOOMINFO TECHNOLOGIES INC COMMON STOCK (GTM) - $10.12 as of 12/26/2025 8:09:29 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 | 6.90 | 8.40 | 7.65 | % | 3.06 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 4.00 | 5.40 | 6.90 | 6.15 | % | 1.54 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 5.00 | 4.50 | 5.90 | 5.20 | % | 1.04 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 6.00 | 3.50 | 4.90 | 4.20 | % | 0.70 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 7.50 | 2.05 | 3.50 | 2.78 | 2.50 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.39 | 0.97 | 0.04 | 0.00 | 11/25/2025 | 12/26/2025 4:00:01 PM EST |
| 9.00 | 0.95 | 2.10 | 1.53 | % | 0.17 | 0 | 0 | 0.93 | 0.79 | 0.16 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 10.00 | 0.65 | 0.85 | 0.75 | 0.80 | 0.00 | 0.00% | 0.07 | 0 | 72 | 0.46 | 0.55 | 0.25 | -0.01 | 12/19/2025 | 12/26/2025 4:00:01 PM EST |
| 11.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.10 | -22.23% | 0.03 | 1 | 61 | 0.47 | 0.30 | 0.23 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 12.50 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 293 | 0.52 | 0.09 | 0.11 | 0.00 | 12/17/2025 | 12/26/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.85 | 0.02 | 0.04 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.04 | 0.01 | 0.01 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.01 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 17.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 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 | 3.30 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.40 | 0.20 | % | 0.05 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 1.03 | -0.03 | 0.04 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 9.00 | 0.15 | 0.30 | 0.23 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 8,272 | 0.42 | -0.21 | 0.16 | -0.01 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 10.00 | 0.45 | 0.60 | 0.53 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 185 | 0.36 | -0.45 | 0.25 | -0.01 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 11.00 | 0.85 | 1.60 | 1.23 | % | 0.11 | 0 | 0 | 0.69 | -0.70 | 0.23 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 12.50 | 2.00 | 2.95 | 2.48 | 2.50 | 0.00 | 0.00% | 0.20 | 0 | 404 | 0.84 | -0.91 | 0.11 | 0.00 | 12/18/2025 | 12/26/2025 4:00:01 PM EST |
| 14.00 | 3.40 | 4.60 | 4.00 | % | 0.29 | 0 | 0 | 1.18 | -0.98 | 0.04 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 15.00 | 4.40 | 5.60 | 5.00 | % | 0.33 | 0 | 0 | 1.30 | -0.99 | 0.01 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 16.00 | 5.20 | 6.60 | 5.90 | % | 0.37 | 0 | 0 | 1.41 | -1.00 | 0.01 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 17.50 | 6.70 | 8.10 | 7.40 | % | 0.42 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 19.00 | 8.20 | 9.60 | 8.90 | % | 0.47 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 20.00 | 9.20 | 10.60 | 9.90 | % | 0.49 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST |