Options Chain for ZOOMINFO TECHNOLOGIES INC COMMON STOCK (GTM) - $10.23 as of 9/5/2025 8:37:24 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 | 6.60 | 8.10 | 7.35 | % | 2.45 | 0 | 0 | 7.74 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 4.00 | 5.60 | 7.10 | 6.35 | % | 1.59 | 0 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 5.00 | 4.70 | 6.20 | 5.45 | % | 1.09 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 6.00 | 3.70 | 5.00 | 4.35 | 4.50 | 0.00 | 0.00% | 0.72 | 0 | 1 | 3.71 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 9/5/2025 3:59:55 PM EST |
| 7.00 | 2.70 | 4.00 | 3.35 | 3.20 | 0.00 | 0.00% | 0.48 | 0 | 3 | 2.96 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/5/2025 3:59:55 PM EST |
| 8.00 | 2.20 | 2.35 | 2.28 | 2.57 | 0.00 | 0.00% | 0.28 | 0 | 41 | 0.98 | 1.00 | 0.01 | 0.00 | 8/15/2025 | 9/5/2025 3:59:55 PM EST |
| 9.00 | 1.20 | 1.35 | 1.28 | 1.31 | +0.09 | +7.38% | 0.14 | 3 | 42 | 0.61 | 0.95 | 0.12 | 0.00 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 10.00 | 0.40 | 0.50 | 0.45 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 347 | 0.40 | 0.63 | 0.46 | -0.01 | 9/4/2025 | 9/5/2025 3:59:55 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2,905 | 0.43 | 0.20 | 0.35 | -0.01 | 9/4/2025 | 9/5/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 2,217 | 0.58 | 0.03 | 0.09 | 0.00 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 220 | 1.64 | 0.00 | 0.01 | 0.00 | 8/18/2025 | 9/5/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.38 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/5/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 39 | 2.32 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 3 | 2.50 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 3 | 2.66 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 146 | 1.77 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 1 | 3.21 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 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 | 6.27 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 71 | 3.94 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 34 | 3.16 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 9/5/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 180 | 2.49 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/5/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8,083 | 1.05 | 0.00 | 0.01 | 0.00 | 8/19/2025 | 9/5/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 460 | 0.77 | -0.05 | 0.12 | 0.00 | 8/28/2025 | 9/5/2025 3:59:55 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 14,562 | 0.38 | -0.37 | 0.46 | -0.01 | 9/3/2025 | 9/5/2025 3:59:55 PM EST |
| 11.00 | 0.80 | 0.90 | 0.85 | 0.50 | 0.00 | 0.00% | 0.08 | 0 | 1,037 | 0.39 | -0.80 | 0.35 | -0.01 | 8/29/2025 | 9/5/2025 3:59:55 PM EST |
| 12.00 | 1.75 | 1.85 | 1.80 | 1.90 | 0.00 | 0.00% | 0.15 | 0 | 1,102 | 0.65 | -0.97 | 0.09 | 0.00 | 9/4/2025 | 9/5/2025 3:59:55 PM EST |
| 13.00 | 2.70 | 2.85 | 2.78 | 2.75 | 0.00 | 0.00% | 0.21 | 0 | 72 | 0.88 | -1.00 | 0.01 | 0.00 | 9/3/2025 | 9/5/2025 3:59:55 PM EST |
| 14.00 | 3.70 | 3.90 | 3.80 | 3.75 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.07 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 9/5/2025 3:59:55 PM EST |
| 15.00 | 4.70 | 4.90 | 4.80 | % | 0.32 | 0 | 1 | 1.74 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 16.00 | 5.70 | 5.90 | 5.80 | % | 0.36 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 17.00 | 6.70 | 6.90 | 6.80 | % | 0.40 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 18.00 | 7.70 | 7.90 | 7.80 | % | 0.43 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 19.00 | 8.70 | 8.90 | 8.80 | % | 0.46 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 20.00 | 9.70 | 9.90 | 9.80 | % | 0.49 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 21.00 | 10.70 | 10.90 | 10.80 | % | 0.51 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 22.00 | 11.70 | 11.90 | 11.80 | % | 0.54 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 23.00 | 12.70 | 12.90 | 12.80 | % | 0.56 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 24.00 | 13.70 | 13.90 | 13.80 | % | 0.58 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST |