Options Chain for ZOOMINFO TECHNOLOGIES INC COMMON STOCK (GTM) - $6.46 as of 3/10/2026 7:53:46 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 | 4.90 | 5.80 | 5.35 | 5.37 | -0.12 | -2.19% | 5.35 | 2 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:08 PM EST |
| 2.00 | 3.90 | 4.80 | 4.35 | 4.38 | +0.03 | +0.69% | 2.17 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:08 PM EST |
| 3.00 | 2.90 | 3.80 | 3.35 | 3.39 | 0.00 | 0.00% | 1.12 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 4:00:08 PM EST |
| 3.50 | 2.40 | 3.30 | 2.85 | % | 0.81 | 0 | 0 | 8.95 | 1.00 | 0.00 | 0.00 | 3/10/2026 4:00:08 PM EST | |||
| 4.00 | 2.00 | 2.75 | 2.38 | 3.09 | 0.00 | 0.00% | 0.59 | 0 | 3 | 7.14 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/10/2026 4:00:08 PM EST |
| 4.50 | 1.40 | 2.30 | 1.85 | % | 0.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 4:00:08 PM EST | |||
| 5.00 | 0.90 | 1.80 | 1.35 | 1.43 | 0.00 | 0.00% | 0.27 | 0 | 1 | 5.06 | 1.00 | 0.01 | 0.00 | 3/5/2026 | 3/10/2026 4:00:08 PM EST |
| 5.50 | 0.45 | 1.30 | 0.88 | % | 0.16 | 0 | 0 | 3.96 | 0.97 | 0.15 | -0.01 | 3/10/2026 4:00:08 PM EST | |||
| 6.00 | 0.25 | 0.60 | 0.43 | 0.44 | 0.00 | 0.00% | 0.07 | 0 | 29 | 1.95 | 0.76 | 0.67 | -0.03 | 3/9/2026 | 3/10/2026 4:00:08 PM EST |
| 6.50 | 0.00 | 0.30 | 0.15 | 0.15 | -0.05 | -25.00% | 0.02 | 2 | 5 | 1.69 | 0.36 | 0.80 | -0.03 | 3/10/2026 | 3/10/2026 4:00:08 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,042 | 1.10 | 0.08 | 0.32 | -0.01 | 3/9/2026 | 3/10/2026 4:00:08 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.78 | 0.01 | 0.05 | 0.00 | 3/9/2026 | 3/10/2026 4:00:08 PM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:08 PM EST | |||
| 8.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:08 PM EST | |||
| 9.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.10 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/10/2026 4:00:08 PM EST |
| 9.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:08 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:08 PM EST | |||
| 10.50 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.40 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 4:00:08 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:08 PM EST | |||
| 11.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 5.96 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:08 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 6.21 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:08 PM EST | |||
| 12.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:08 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:08 PM EST | |||
| 14.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:08 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:08 PM EST | |||
| 16.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:08 PM EST | |||
| 17.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:08 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 | 0.30 | 0.15 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:08 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:08 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:08 PM EST | |||
| 3.50 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 7.23 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:08 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 5.98 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:08 PM EST | |||
| 4.50 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:08 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.88 | 0.00 | 0.01 | 0.00 | 3/6/2026 | 3/10/2026 4:00:08 PM EST |
| 5.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.64 | -0.03 | 0.15 | -0.01 | 3/10/2026 4:00:08 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.98 | -0.24 | 0.67 | -0.03 | 3/9/2026 | 3/10/2026 4:00:08 PM EST |
| 6.50 | 0.10 | 0.50 | 0.30 | 0.59 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.70 | -0.64 | 0.80 | -0.03 | 3/3/2026 | 3/10/2026 4:00:08 PM EST |
| 7.00 | 0.60 | 0.90 | 0.75 | 0.70 | -0.27 | -27.84% | 0.11 | 10 | 5 | 1.96 | -0.92 | 0.32 | -0.01 | 3/10/2026 | 3/10/2026 4:00:08 PM EST |
| 7.50 | 0.70 | 1.60 | 1.15 | 1.22 | 0.00 | 0.00% | 0.15 | 0 | 2 | 3.52 | -0.99 | 0.05 | 0.00 | 3/9/2026 | 3/10/2026 4:00:08 PM EST |
| 8.00 | 1.40 | 2.15 | 1.78 | 1.67 | -0.17 | -9.24% | 0.22 | 1 | 2 | 4.29 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:08 PM EST |
| 8.50 | 1.75 | 2.60 | 2.18 | 2.10 | 0.00 | 0.00% | 0.26 | 0 | 1 | 4.52 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 4:00:08 PM EST |
| 9.00 | 2.30 | 3.20 | 2.75 | 2.64 | -0.11 | -4.00% | 0.31 | 1 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:08 PM EST |
| 9.50 | 2.80 | 3.50 | 3.15 | 3.18 | -0.22 | -6.48% | 0.33 | 2 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:08 PM EST |
| 10.00 | 3.20 | 4.20 | 3.70 | 3.54 | 0.00 | 0.00% | 0.37 | 0 | 1 | 6.19 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 4:00:08 PM EST |
| 10.50 | 3.70 | 4.70 | 4.20 | 4.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 6.52 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/10/2026 4:00:08 PM EST |
| 11.00 | 4.20 | 5.20 | 4.70 | 4.61 | 0.00 | 0.00% | 0.43 | 0 | 2 | 6.83 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 4:00:08 PM EST |
| 11.50 | 4.70 | 5.70 | 5.20 | 5.10 | 0.00 | 0.00% | 0.45 | 0 | 0 | 7.11 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 4:00:08 PM EST |
| 12.00 | 5.20 | 6.20 | 5.70 | 5.60 | 0.00 | 0.00% | 0.48 | 0 | 0 | 7.38 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 4:00:08 PM EST |
| 12.50 | 5.70 | 6.70 | 6.20 | 6.13 | 0.00 | 0.00% | 0.50 | 0 | 0 | 7.64 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 4:00:08 PM EST |
| 13.00 | 6.20 | 7.20 | 6.70 | 6.63 | 0.00 | 0.00% | 0.52 | 0 | 1 | 7.88 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 4:00:08 PM EST |
| 14.00 | 7.20 | 8.20 | 7.70 | 7.62 | -0.08 | -1.04% | 0.55 | 1 | 2 | 8.31 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:08 PM EST |
| 15.00 | 8.20 | 9.20 | 8.70 | 8.60 | 0.00 | 0.00% | 0.58 | 0 | 0 | 8.72 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 4:00:08 PM EST |
| 16.00 | 9.20 | 10.20 | 9.70 | 9.69 | +0.04 | +0.42% | 0.61 | 9 | 0 | 9.08 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:08 PM EST |
| 17.00 | 10.20 | 11.10 | 10.65 | 10.68 | +0.03 | +0.29% | 0.63 | 7 | 0 | 8.82 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:08 PM EST |