Options Chain for ZOOMINFO TECHNOLOGIES INC COMMON STOCK (GTM) - $4.05 as of 8/17/2026 11:02:03 AM 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 | 2.60 | 3.10 | 2.85 | 2.88 | -0.26 | -8.28% | 2.85 | 8 | 862 | 8.68 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1.50 | 2.10 | 2.70 | 2.40 | % | 1.60 | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 8/17/2026 11:59:02 AM EST | |||
| 2.00 | 1.65 | 2.20 | 1.93 | % | 0.96 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 8/17/2026 11:59:02 AM EST | |||
| 2.50 | 1.20 | 1.70 | 1.45 | % | 0.58 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 8/17/2026 11:59:02 AM EST | |||
| 3.00 | 0.70 | 1.10 | 0.90 | % | 0.30 | 0 | 0 | 2.15 | 0.94 | 0.24 | 0.00 | 8/17/2026 11:59:02 AM EST | |||
| 3.50 | 0.35 | 0.55 | 0.45 | % | 0.13 | 0 | 0 | 0.89 | 0.71 | 0.56 | -0.01 | 8/17/2026 11:59:02 AM EST | |||
| 4.00 | 0.05 | 0.30 | 0.18 | 0.36 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.63 | 0.40 | 0.61 | -0.01 | 8/7/2026 | 8/17/2026 11:59:02 AM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.95 | 0.16 | 0.39 | 0.00 | 8/17/2026 11:59:02 AM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.46 | 0.05 | 0.17 | 0.00 | 8/11/2026 | 8/17/2026 11:59:02 AM EST |
| 5.50 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 1.92 | 0.01 | 0.06 | 0.00 | 8/17/2026 11:59:02 AM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.02 | 0.00 | 8/17/2026 11:59:02 AM EST | |||
| 6.50 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 8/17/2026 11:59:02 AM EST | |||
| 7.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 8/17/2026 11:59:02 AM EST | |||
| 8.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 8/17/2026 11:59:02 AM 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 8/17/2026 11:59:02 AM EST | |||
| 1.50 | 0.00 | 0.20 | 0.10 | % | 0.07 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 8/17/2026 11:59:02 AM EST | |||
| 2.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 4 | 3.25 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 11:59:02 AM EST |
| 2.50 | 0.00 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 8/17/2026 11:59:02 AM EST | |||
| 3.00 | 0.00 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 1.44 | -0.06 | 0.24 | 0.00 | 8/17/2026 11:59:02 AM EST | |||
| 3.50 | 0.10 | 0.15 | 0.13 | 0.15 | % | 0.04 | 10,003 | 0 | 0.82 | -0.29 | 0.56 | -0.01 | 8/17/2026 | 8/17/2026 11:59:02 AM EST | |
| 4.00 | 0.25 | 0.50 | 0.38 | 0.32 | % | 0.10 | 3,000 | 0 | 0.69 | -0.60 | 0.61 | -0.01 | 8/17/2026 | 8/17/2026 11:59:02 AM EST | |
| 4.50 | 0.55 | 0.85 | 0.70 | % | 0.16 | 0 | 0 | 1.05 | -0.84 | 0.39 | 0.00 | 8/17/2026 11:59:02 AM EST | |||
| 5.00 | 0.90 | 1.30 | 1.10 | 0.85 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.15 | -0.95 | 0.17 | 0.00 | 8/11/2026 | 8/17/2026 11:59:02 AM EST |
| 5.50 | 1.30 | 1.90 | 1.60 | % | 0.29 | 0 | 0 | 1.83 | -0.99 | 0.06 | 0.00 | 8/17/2026 11:59:02 AM EST | |||
| 6.00 | 1.85 | 2.35 | 2.10 | % | 0.35 | 0 | 0 | 1.86 | -1.00 | 0.02 | 0.00 | 8/17/2026 11:59:02 AM EST | |||
| 6.50 | 2.35 | 2.90 | 2.63 | % | 0.40 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 8/17/2026 11:59:02 AM EST | |||
| 7.00 | 2.85 | 3.50 | 3.18 | 2.75 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 11:59:02 AM EST |
| 8.00 | 3.80 | 4.50 | 4.15 | % | 0.52 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 8/17/2026 11:59:02 AM EST |