Options Chain for ZOOMINFO TECHNOLOGIES INC COMMON STOCK (GTM) - $11.45 as of 7/29/2025 3:27:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.70 | 9.20 | 8.45 | % | 2.82 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:47 PM EST | |||
| 4.00 | 6.70 | 8.20 | 7.45 | % | 1.86 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:47 PM EST | |||
| 5.00 | 6.00 | 6.50 | 6.25 | % | 1.25 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:47 PM EST | |||
| 6.00 | 5.20 | 5.40 | 5.30 | % | 0.88 | 0 | 1 | 1.22 | 0.99 | 0.01 | 0.00 | 7/29/2025 1:58:47 PM EST | |||
| 7.00 | 4.20 | 4.50 | 4.35 | % | 0.62 | 0 | 0 | 1.14 | 0.96 | 0.02 | 0.00 | 7/29/2025 1:58:47 PM EST | |||
| 8.00 | 3.30 | 3.40 | 3.35 | % | 0.42 | 0 | 40 | 0.63 | 0.94 | 0.05 | 0.00 | 7/29/2025 1:58:47 PM EST | |||
| 9.00 | 2.40 | 2.50 | 2.45 | 2.38 | -0.04 | -1.66% | 0.27 | 4 | 10 | 0.59 | 0.84 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:58:47 PM EST |
| 10.00 | 1.60 | 1.70 | 1.65 | 1.80 | -0.04 | -2.18% | 0.16 | 1 | 322 | 0.54 | 0.73 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 1:58:47 PM EST |
| 11.00 | 1.00 | 1.10 | 1.05 | 0.95 | -0.22 | -18.81% | 0.10 | 4 | 1,361 | 0.53 | 0.57 | 0.18 | -0.01 | 7/29/2025 | 7/29/2025 1:58:47 PM EST |
| 12.00 | 0.60 | 0.65 | 0.63 | 0.60 | 0.00 | 0.00% | 0.05 | 5 | 2,226 | 0.53 | 0.38 | 0.19 | -0.01 | 7/29/2025 | 7/29/2025 1:58:47 PM EST |
| 13.00 | 0.05 | 0.45 | 0.25 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 210 | 0.46 | 0.21 | 0.15 | -0.01 | 7/28/2025 | 7/29/2025 1:58:47 PM EST |
| 14.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.48 | 0.11 | 0.10 | 0.00 | 7/25/2025 | 7/29/2025 1:58:47 PM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | % | 0.01 | 0 | 1 | 0.58 | 0.05 | 0.05 | 0.00 | 7/29/2025 1:58:47 PM EST | |||
| 16.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 39 | 1.00 | 0.02 | 0.03 | 0.00 | 7/29/2025 1:58:47 PM EST | |||
| 17.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 3 | 1.13 | 0.01 | 0.01 | 0.00 | 7/29/2025 1:58:47 PM EST | |||
| 18.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 3 | 1.22 | 0.00 | 0.01 | 0.00 | 7/29/2025 1:58:47 PM EST | |||
| 19.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:47 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 146 | 1.38 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:47 PM EST | |||
| 21.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:47 PM EST | |||
| 22.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:47 PM EST | |||
| 23.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:47 PM EST | |||
| 24.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:47 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:47 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 71 | 2.17 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:47 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 34 | 1.77 | -0.01 | 0.01 | 0.00 | 5/14/2025 | 7/29/2025 1:58:47 PM EST |
| 7.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 181 | 0.90 | -0.04 | 0.02 | 0.00 | 6/24/2025 | 7/29/2025 1:58:47 PM EST |
| 8.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 8,081 | 1.09 | -0.06 | 0.05 | 0.00 | 6/30/2025 | 7/29/2025 1:58:47 PM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 159 | 0.53 | -0.16 | 0.09 | -0.01 | 7/21/2025 | 7/29/2025 1:58:47 PM EST |
| 10.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 362 | 0.54 | -0.27 | 0.14 | -0.01 | 7/28/2025 | 7/29/2025 1:58:47 PM EST |
| 11.00 | 0.70 | 0.80 | 0.75 | 0.80 | -0.15 | -15.79% | 0.07 | 1 | 49 | 0.53 | -0.43 | 0.18 | -0.01 | 7/29/2025 | 7/29/2025 1:58:47 PM EST |
| 12.00 | 1.25 | 1.40 | 1.33 | 1.55 | 0.00 | 0.00% | 0.11 | 0 | 111 | 0.53 | -0.62 | 0.19 | -0.01 | 7/24/2025 | 7/29/2025 1:58:47 PM EST |
| 13.00 | 2.00 | 2.15 | 2.08 | % | 0.16 | 0 | 85 | 0.50 | -0.79 | 0.15 | -0.01 | 7/29/2025 1:58:47 PM EST | |||
| 14.00 | 2.85 | 3.00 | 2.93 | 3.75 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.54 | -0.89 | 0.10 | 0.00 | 6/10/2025 | 7/29/2025 1:58:47 PM EST |
| 15.00 | 3.70 | 4.00 | 3.85 | % | 0.26 | 0 | 1 | 0.42 | -0.95 | 0.05 | 0.00 | 7/29/2025 1:58:47 PM EST | |||
| 16.00 | 4.70 | 4.90 | 4.80 | % | 0.30 | 0 | 0 | 0.74 | -0.98 | 0.03 | 0.00 | 7/29/2025 1:58:47 PM EST | |||
| 17.00 | 5.70 | 5.90 | 5.80 | % | 0.34 | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:58:47 PM EST | |||
| 18.00 | 6.70 | 7.20 | 6.95 | % | 0.39 | 0 | 0 | 1.12 | -1.00 | 0.01 | 0.00 | 7/29/2025 1:58:47 PM EST | |||
| 19.00 | 7.60 | 8.20 | 7.90 | % | 0.42 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:47 PM EST | |||
| 20.00 | 8.70 | 9.10 | 8.90 | % | 0.45 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:47 PM EST | |||
| 21.00 | 9.70 | 10.10 | 9.90 | % | 0.47 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:47 PM EST | |||
| 22.00 | 10.70 | 11.10 | 10.90 | % | 0.50 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:47 PM EST | |||
| 23.00 | 11.70 | 12.10 | 11.90 | % | 0.52 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:47 PM EST | |||
| 24.00 | 12.70 | 13.10 | 12.90 | % | 0.54 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:47 PM EST |