Options Chain for ZOOMINFO TECHNOLOGIES INC COMMON STOCK (GTM) - $6.67 as of 2/6/2026 6:09:47 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 | 4.30 | 5.30 | 4.80 | 6.65 | 0.00 | 0.00% | 1.92 | 0 | 4 | 3.47 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/6/2026 3:59:55 PM EST |
| 4.00 | 2.85 | 3.70 | 3.28 | 3.05 | +0.08 | +2.70% | 0.82 | 2 | 3 | 1.90 | 0.99 | 0.01 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 5.00 | 1.85 | 2.75 | 2.30 | 3.90 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.43 | 0.95 | 0.05 | 0.00 | 1/28/2026 | 2/6/2026 3:59:55 PM EST |
| 6.00 | 1.05 | 1.75 | 1.40 | 1.22 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.95 | 0.82 | 0.13 | -0.01 | 2/3/2026 | 2/6/2026 3:59:55 PM EST |
| 7.50 | 0.50 | 0.80 | 0.65 | 0.55 | +0.15 | +37.50% | 0.09 | 14 | 3,047 | 0.67 | 0.54 | 0.24 | -0.01 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 9.00 | 0.05 | 0.45 | 0.25 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 205 | 0.69 | 0.26 | 0.18 | -0.01 | 1/30/2026 | 2/6/2026 3:59:55 PM EST |
| 10.00 | 0.05 | 0.35 | 0.20 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 307 | 0.82 | 0.16 | 0.13 | -0.01 | 1/26/2026 | 2/6/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 248 | 1.36 | 0.06 | 0.07 | 0.00 | 1/22/2026 | 2/6/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 355 | 1.65 | 0.02 | 0.03 | 0.00 | 1/16/2026 | 2/6/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 106 | 1.78 | 0.01 | 0.01 | 0.00 | 12/30/2025 | 2/6/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.75 | 0.00 | 0.01 | 0.00 | 1/20/2026 | 2/6/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 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 | 0.45 | 0.23 | % | 0.09 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 2.33 | -0.01 | 0.01 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 1.55 | -0.05 | 0.05 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 6.00 | 0.05 | 0.25 | 0.15 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 144 | 0.67 | -0.18 | 0.13 | -0.01 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 7.50 | 0.50 | 0.85 | 0.68 | 0.86 | -0.09 | -9.48% | 0.09 | 10 | 469 | 0.65 | -0.46 | 0.24 | -0.01 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 9.00 | 1.50 | 2.30 | 1.90 | 0.76 | 0.00 | 0.00% | 0.21 | 0 | 117 | 1.28 | -0.74 | 0.18 | -0.01 | 1/20/2026 | 2/6/2026 3:59:55 PM EST |
| 10.00 | 2.40 | 3.20 | 2.80 | 3.30 | 0.00 | 0.00% | 0.28 | 0 | 56 | 1.42 | -0.84 | 0.13 | -0.01 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 11.00 | 3.30 | 4.50 | 3.90 | 4.45 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.95 | -0.94 | 0.07 | 0.00 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 12.50 | 4.90 | 5.90 | 5.40 | 5.85 | +0.15 | +2.64% | 0.43 | 2 | 2 | 2.10 | -0.98 | 0.03 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 14.00 | 6.30 | 7.50 | 6.90 | 7.15 | 0.00 | 0.00% | 0.49 | 0 | 6 | 2.43 | -0.99 | 0.01 | 0.00 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 15.00 | 7.30 | 8.50 | 7.90 | 8.35 | 0.00 | 0.00% | 0.53 | 0 | 3 | 2.56 | -1.00 | 0.01 | 0.00 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 16.00 | 8.30 | 9.50 | 8.90 | 9.30 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.68 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 17.50 | 9.80 | 11.00 | 10.40 | 10.70 | 0.00 | 0.00% | 0.59 | 0 | 2 | 2.84 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 19.00 | 11.30 | 12.50 | 11.90 | 12.20 | 0.00 | 0.00% | 0.63 | 0 | 3 | 2.99 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:55 PM EST |
| 20.00 | 12.30 | 13.50 | 12.90 | 13.30 | 0.00 | 0.00% | 0.65 | 0 | 3 | 3.08 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |