Options Chain for ZOOMINFO TECHNOLOGIES INC COMMON STOCK (GTM) - $3.08 as of 7/20/2026 7:50:13 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 | 1.80 | 2.50 | 2.15 | 2.08 | 0.00 | 0.00% | 2.15 | 0 | 14 | 5.75 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:54 PM EST |
| 1.50 | 1.30 | 2.00 | 1.65 | % | 1.10 | 0 | 0 | 3.94 | 1.00 | 0.01 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 2.00 | 0.95 | 1.35 | 1.15 | 1.25 | +0.05 | +4.17% | 0.57 | 1 | 32 | 2.15 | 0.93 | 0.13 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 2.50 | 0.55 | 1.00 | 0.78 | % | 0.31 | 0 | 0 | 1.95 | 0.79 | 0.27 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 3.00 | 0.35 | 0.60 | 0.48 | 0.40 | -0.04 | -9.10% | 0.16 | 36 | 3,853 | 1.16 | 0.61 | 0.35 | -0.01 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 3.50 | 0.20 | 0.45 | 0.33 | % | 0.09 | 0 | 0 | 1.28 | 0.43 | 0.36 | -0.01 | 7/20/2026 3:59:54 PM EST | |||
| 4.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.08 | -44.45% | 0.03 | 14,885 | 554 | 0.94 | 0.29 | 0.32 | -0.01 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 4.50 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 1.68 | 0.18 | 0.25 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.38 | 0.11 | 0.18 | 0.00 | 6/29/2026 | 7/20/2026 3:59:54 PM EST |
| 5.50 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 1.94 | 0.07 | 0.12 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.28 | 0.04 | 0.08 | 0.00 | 7/20/2026 3:59:54 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 | % | 0.13 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 1.50 | 0.00 | 0.25 | 0.13 | % | 0.09 | 0 | 0 | 3.26 | 0.00 | 0.01 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 90 | 2.06 | -0.07 | 0.13 | 0.00 | 6/30/2026 | 7/20/2026 3:59:54 PM EST |
| 2.50 | 0.10 | 0.30 | 0.20 | 0.10 | % | 0.08 | 1 | 0 | 1.33 | -0.21 | 0.27 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST | |
| 3.00 | 0.20 | 0.50 | 0.35 | 0.34 | +0.01 | +3.03% | 0.12 | 1,160 | 58 | 1.12 | -0.39 | 0.35 | -0.01 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 3.50 | 0.45 | 0.85 | 0.65 | % | 0.19 | 0 | 0 | 1.09 | -0.57 | 0.36 | -0.01 | 7/20/2026 3:59:54 PM EST | |||
| 4.00 | 0.80 | 1.20 | 1.00 | % | 0.25 | 0 | 0 | 1.64 | -0.71 | 0.32 | -0.01 | 7/20/2026 3:59:54 PM EST | |||
| 4.50 | 1.20 | 1.65 | 1.43 | % | 0.32 | 0 | 0 | 1.79 | -0.82 | 0.25 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 5.00 | 1.65 | 2.10 | 1.88 | % | 0.38 | 0 | 0 | 1.87 | -0.89 | 0.18 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 5.50 | 2.10 | 2.65 | 2.38 | % | 0.43 | 0 | 0 | 2.22 | -0.93 | 0.12 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 6.00 | 2.50 | 3.20 | 2.85 | 3.35 | 0.00 | 0.00% | 0.48 | 0 | 7 | 2.55 | -0.96 | 0.08 | 0.00 | 6/25/2026 | 7/20/2026 3:59:54 PM EST |