Options Chain for ZOOMINFO TECHNOLOGIES INC COMMON STOCK (GTM) - $6.35 as of 5/1/2026 7:46:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.10 | 6.00 | 5.55 | % | 5.55 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 2.00 | 4.10 | 5.00 | 4.55 | % | 2.27 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 3.00 | 3.10 | 4.00 | 3.55 | % | 1.18 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 4.00 | 2.20 | 2.95 | 2.58 | % | 0.65 | 0 | 0 | 1.53 | 0.97 | 0.03 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 5.00 | 1.50 | 1.95 | 1.73 | 1.55 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.02 | 0.88 | 0.11 | 0.00 | 4/17/2026 | 5/1/2026 3:59:57 PM EST |
| 6.00 | 1.00 | 1.20 | 1.10 | 1.07 | +0.23 | +27.39% | 0.18 | 21 | 7 | 0.76 | 0.71 | 0.20 | -0.01 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 7.00 | 0.50 | 0.60 | 0.55 | 0.53 | +0.18 | +51.43% | 0.08 | 18 | 15 | 0.70 | 0.48 | 0.25 | -0.01 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 8.00 | 0.20 | 0.30 | 0.25 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.68 | 0.28 | 0.20 | -0.01 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 9.00 | 0.05 | 0.25 | 0.15 | % | 0.02 | 0 | 0 | 0.73 | 0.17 | 0.14 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.07 | 0.08 | 0.00 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.30 | 0.03 | 0.04 | 0.00 | 5/1/2026 3:59:57 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 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 22 | 1.39 | -0.03 | 0.03 | 0.00 | 4/23/2026 | 5/1/2026 3:59:57 PM EST |
| 5.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 316 | 0.76 | -0.12 | 0.11 | 0.00 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 6.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.20 | -33.34% | 0.07 | 4 | 26 | 0.73 | -0.29 | 0.20 | -0.01 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 7.00 | 0.80 | 0.90 | 0.85 | 0.85 | % | 0.12 | 12 | 0 | 0.70 | -0.52 | 0.25 | -0.01 | 5/1/2026 | 5/1/2026 3:59:57 PM EST | |
| 8.00 | 1.50 | 1.65 | 1.58 | % | 0.20 | 0 | 0 | 0.71 | -0.72 | 0.20 | -0.01 | 5/1/2026 3:59:57 PM EST | |||
| 9.00 | 2.15 | 2.75 | 2.45 | % | 0.27 | 0 | 0 | 1.16 | -0.83 | 0.14 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 10.00 | 3.10 | 3.80 | 3.45 | % | 0.35 | 0 | 0 | 1.42 | -0.93 | 0.08 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 11.00 | 4.00 | 4.90 | 4.45 | 4.74 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.71 | -0.97 | 0.04 | 0.00 | 4/22/2026 | 5/1/2026 3:59:57 PM EST |