Options Chain for ZOOMINFO TECHNOLOGIES INC COMMON STOCK (GTM) - $5.51 as of 4/10/2026 7:23:32 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 | 3.90 | 4.60 | 4.25 | 4.40 | 0.00 | 0.00% | 4.25 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:55 PM EST |
| 2.00 | 2.90 | 3.60 | 3.25 | % | 1.62 | 0 | 0 | 8.22 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:55 PM EST | |||
| 2.50 | 2.40 | 3.10 | 2.75 | % | 1.10 | 0 | 4 | 6.61 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:55 PM EST | |||
| 3.00 | 1.85 | 2.60 | 2.23 | % | 0.74 | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:55 PM EST | |||
| 3.50 | 1.40 | 2.10 | 1.75 | % | 0.50 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:55 PM EST | |||
| 4.00 | 0.85 | 1.60 | 1.23 | 2.15 | 0.00 | 0.00% | 0.31 | 0 | 4 | 3.33 | 1.00 | 0.01 | 0.00 | 3/30/2026 | 4/10/2026 3:59:55 PM EST |
| 4.50 | 0.60 | 1.00 | 0.80 | 1.44 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.05 | 0.96 | 0.19 | -0.01 | 4/6/2026 | 4/10/2026 3:59:55 PM EST |
| 5.00 | 0.30 | 0.40 | 0.35 | 0.33 | -0.27 | -45.00% | 0.07 | 26 | 46 | 0.70 | 0.72 | 0.71 | -0.01 | 4/10/2026 | 4/10/2026 3:59:55 PM EST |
| 5.50 | 0.05 | 0.15 | 0.10 | 0.07 | -0.48 | -87.28% | 0.02 | 17 | 14 | 0.67 | 0.31 | 0.80 | -0.01 | 4/10/2026 | 4/10/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.01 | 1 | 977 | 0.90 | 0.06 | 0.28 | 0.00 | 4/10/2026 | 4/10/2026 3:59:55 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 137 | 1.52 | 0.01 | 0.04 | 0.00 | 4/8/2026 | 4/10/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 109 | 2.56 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:55 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,142 | 1.78 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/10/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:55 PM EST | |||
| 8.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 314 | 3.66 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:55 PM EST | |||
| 9.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 982 | 4.07 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:55 PM EST | |||
| 10.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 203 | 4.44 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:55 PM EST | |||
| 11.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,479 | 3.44 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 22 | 5.29 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,611 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 85 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:55 PM EST |
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 7.07 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:55 PM EST | |||
| 2.50 | 0.00 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:55 PM EST | |||
| 3.50 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.80 | 0.00 | 0.01 | 0.00 | 4/10/2026 3:59:55 PM EST | |||
| 4.50 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 1.58 | -0.04 | 0.19 | -0.01 | 4/10/2026 3:59:55 PM EST | |||
| 5.00 | 0.05 | 0.15 | 0.10 | 0.13 | +0.03 | +30.00% | 0.02 | 1 | 256 | 0.70 | -0.28 | 0.71 | -0.01 | 4/10/2026 | 4/10/2026 3:59:55 PM EST |
| 5.50 | 0.30 | 0.40 | 0.35 | 0.40 | +0.05 | +14.29% | 0.06 | 6,010 | 868 | 0.65 | -0.69 | 0.80 | -0.01 | 4/10/2026 | 4/10/2026 3:59:55 PM EST |
| 6.00 | 0.65 | 0.90 | 0.78 | 0.25 | 0.00 | 0.00% | 0.13 | 0 | 526 | 1.36 | -0.94 | 0.28 | 0.00 | 4/8/2026 | 4/10/2026 3:59:55 PM EST |
| 6.50 | 0.90 | 1.45 | 1.18 | 1.19 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.99 | -0.99 | 0.04 | 0.00 | 4/9/2026 | 4/10/2026 3:59:55 PM EST |
| 7.00 | 1.50 | 2.00 | 1.75 | 1.76 | +0.19 | +12.11% | 0.25 | 7 | 31 | 2.58 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:55 PM EST |
| 7.50 | 1.90 | 2.60 | 2.25 | 2.13 | -0.02 | -0.93% | 0.30 | 2 | 4 | 3.33 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:55 PM EST |
| 8.00 | 2.45 | 3.10 | 2.78 | 2.68 | +0.23 | +9.39% | 0.35 | 2 | 1 | 3.63 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:55 PM EST |
| 8.50 | 2.90 | 3.60 | 3.25 | 3.13 | +0.02 | +0.65% | 0.38 | 1 | 1 | 3.91 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:55 PM EST |
| 9.00 | 3.40 | 4.10 | 3.75 | % | 0.42 | 0 | 223 | 4.16 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:55 PM EST | |||
| 9.50 | 4.00 | 4.50 | 4.25 | 4.28 | +0.18 | +4.39% | 0.45 | 2 | 1 | 3.93 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:55 PM EST |
| 10.00 | 4.40 | 4.90 | 4.65 | 4.60 | -0.03 | -0.65% | 0.47 | 5 | 1,107 | 3.58 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:55 PM EST |
| 10.50 | 4.90 | 5.60 | 5.25 | % | 0.50 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:55 PM EST | |||
| 11.00 | 5.40 | 6.10 | 5.75 | 5.26 | 0.00 | 0.00% | 0.52 | 0 | 5 | 5.00 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:55 PM EST |
| 11.50 | 5.90 | 6.60 | 6.25 | % | 0.54 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:55 PM EST | |||
| 12.50 | 6.90 | 7.60 | 7.25 | % | 0.58 | 0 | 9 | 5.50 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:55 PM EST | |||
| 14.00 | 8.40 | 9.10 | 8.75 | % | 0.62 | 0 | 3 | 5.94 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:55 PM EST | |||
| 15.00 | 9.40 | 10.10 | 9.75 | % | 0.65 | 0 | 5 | 6.19 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:55 PM EST | |||
| 16.00 | 10.40 | 11.10 | 10.75 | % | 0.67 | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:55 PM EST | |||
| 17.50 | 11.90 | 12.60 | 12.25 | % | 0.70 | 0 | 0 | 6.76 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:55 PM EST | |||
| 19.00 | 13.40 | 14.10 | 13.75 | % | 0.72 | 0 | 0 | 7.05 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:55 PM EST | |||
| 20.00 | 14.40 | 15.10 | 14.75 | % | 0.74 | 0 | 0 | 7.23 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:55 PM EST | |||
| 22.50 | 16.90 | 17.60 | 17.25 | % | 0.77 | 0 | 0 | 7.64 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:55 PM EST |