Options Chain for ZOOMINFO TECHNOLOGIES INC COMMON STOCK (GTM) - $5.93 as of 3/26/2026 9:13:07 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 | 4.50 | 5.40 | 4.95 | % | 4.95 | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 2.00 | 3.50 | 4.30 | 3.90 | % | 1.95 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 3.00 | 2.55 | 3.30 | 2.93 | % | 0.98 | 0 | 0 | 2.16 | 1.00 | 0.01 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 4.00 | 1.65 | 2.30 | 1.98 | 1.85 | 0.00 | 0.00% | 0.49 | 0 | 16 | 1.45 | 0.95 | 0.07 | 0.00 | 3/24/2026 | 3/26/2026 3:59:53 PM EST |
| 5.00 | 0.85 | 1.35 | 1.10 | 1.10 | 0.00 | 0.00% | 0.22 | 0 | 13 | 0.97 | 0.79 | 0.19 | 0.00 | 3/24/2026 | 3/26/2026 3:59:53 PM EST |
| 6.00 | 0.50 | 0.65 | 0.58 | 0.55 | 0.00 | 0.00% | 0.10 | 0 | 99 | 0.67 | 0.54 | 0.27 | -0.01 | 3/25/2026 | 3/26/2026 3:59:53 PM EST |
| 7.00 | 0.15 | 0.25 | 0.20 | 0.27 | +0.07 | +35.00% | 0.03 | 1 | 3,017 | 0.60 | 0.30 | 0.24 | -0.01 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 8.00 | 0.05 | 0.15 | 0.10 | % | 0.01 | 0 | 830 | 0.66 | 0.14 | 0.15 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 230 | 1.12 | 0.06 | 0.08 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.36 | 0.02 | 0.04 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.50 | 0.01 | 0.02 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.01 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 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 | 0.30 | 0.15 | % | 0.15 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 2.04 | 0.00 | 0.01 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 4.00 | 0.05 | 0.25 | 0.15 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 53 | 1.02 | -0.05 | 0.07 | 0.00 | 3/25/2026 | 3/26/2026 3:59:53 PM EST |
| 5.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 152 | 0.68 | -0.21 | 0.19 | 0.00 | 3/24/2026 | 3/26/2026 3:59:53 PM EST |
| 6.00 | 0.55 | 0.65 | 0.60 | % | 0.10 | 0 | 490 | 0.66 | -0.46 | 0.27 | -0.01 | 3/26/2026 3:59:53 PM EST | |||
| 7.00 | 1.05 | 1.40 | 1.23 | % | 0.18 | 0 | 36 | 0.82 | -0.70 | 0.24 | -0.01 | 3/26/2026 3:59:53 PM EST | |||
| 8.00 | 1.95 | 2.35 | 2.15 | % | 0.27 | 0 | 0 | 1.02 | -0.86 | 0.15 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 9.00 | 2.80 | 3.50 | 3.15 | 2.91 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.43 | -0.94 | 0.08 | 0.00 | 3/23/2026 | 3/26/2026 3:59:53 PM EST |
| 10.00 | 3.80 | 4.50 | 4.15 | % | 0.42 | 0 | 0 | 1.61 | -0.98 | 0.04 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 11.00 | 4.80 | 5.50 | 5.15 | % | 0.47 | 0 | 0 | 1.77 | -0.99 | 0.02 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 12.00 | 5.70 | 6.50 | 6.10 | % | 0.51 | 0 | 0 | 1.91 | -1.00 | 0.01 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 13.00 | 6.70 | 7.50 | 7.10 | % | 0.55 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 14.00 | 7.70 | 8.50 | 8.10 | % | 0.58 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 15.00 | 8.70 | 9.50 | 9.10 | % | 0.61 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST |