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 | 4.90 | 5.70 | 5.30 | 5.02 | 0.00 | 0.00% | 5.30 | 0 | 63 | 7.12 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 4:00:01 PM EST |
| 2.00 | 3.90 | 4.80 | 4.35 | % | 2.17 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 3.00 | 2.90 | 3.80 | 3.35 | 3.10 | 0.00 | 0.00% | 1.12 | 0 | 1 | 3.13 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:01 PM EST |
| 4.00 | 1.90 | 2.75 | 2.33 | % | 0.58 | 0 | 0 | 2.11 | 0.96 | 0.06 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 5.00 | 1.15 | 1.70 | 1.43 | % | 0.29 | 0 | 0 | 1.34 | 0.81 | 0.16 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 6.00 | 0.65 | 0.80 | 0.73 | 0.69 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.77 | 0.59 | 0.24 | -0.01 | 4/16/2026 | 4/17/2026 4:00:01 PM EST |
| 7.00 | 0.25 | 0.40 | 0.33 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.74 | 0.35 | 0.24 | -0.01 | 4/16/2026 | 4/17/2026 4:00:01 PM EST |
| 8.00 | 0.05 | 0.20 | 0.13 | % | 0.02 | 0 | 0 | 0.74 | 0.19 | 0.17 | -0.01 | 4/17/2026 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.06 | 0.09 | 0.10 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.41 | 0.04 | 0.05 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.56 | 0.02 | 0.03 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.70 | 0.01 | 0.01 | 0.00 | 4/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.30 | 0.15 | % | 0.15 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 1.57 | -0.04 | 0.06 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 5.00 | 0.10 | 0.25 | 0.18 | % | 0.04 | 0 | 0 | 0.77 | -0.19 | 0.16 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 6.00 | 0.40 | 0.70 | 0.55 | 0.46 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.74 | -0.41 | 0.24 | -0.01 | 4/15/2026 | 4/17/2026 4:00:01 PM EST |
| 7.00 | 1.00 | 1.35 | 1.18 | % | 0.17 | 0 | 0 | 0.73 | -0.65 | 0.24 | -0.01 | 4/17/2026 4:00:01 PM EST | |||
| 8.00 | 1.60 | 2.15 | 1.88 | % | 0.23 | 0 | 0 | 1.05 | -0.81 | 0.17 | -0.01 | 4/17/2026 4:00:01 PM EST | |||
| 9.00 | 2.45 | 3.20 | 2.83 | % | 0.31 | 0 | 0 | 1.35 | -0.91 | 0.10 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 10.00 | 3.30 | 4.30 | 3.80 | % | 0.38 | 0 | 0 | 1.69 | -0.96 | 0.05 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 11.00 | 4.30 | 5.30 | 4.80 | % | 0.44 | 0 | 0 | 1.87 | -0.98 | 0.03 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 12.00 | 5.30 | 6.30 | 5.80 | % | 0.48 | 0 | 0 | 2.02 | -0.99 | 0.01 | 0.00 | 4/17/2026 4:00:01 PM EST |