Options Chain for ZOOMINFO TECHNOLOGIES INC COMMON STOCK (GTM) - $10.20 as of 7/11/2025 8:27:24 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 | 8.20 | 7.40 | 7.23 | 0.00 | 0.00% | 2.47 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 4:00:00 PM EST |
| 4.00 | 5.20 | 7.20 | 6.20 | % | 1.55 | 0 | 0 | 9.49 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 5.00 | 4.70 | 6.30 | 5.50 | 5.38 | 0.00 | 0.00% | 1.10 | 0 | 4 | 7.97 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 4:00:00 PM EST |
| 6.00 | 3.70 | 5.30 | 4.50 | 4.47 | 0.00 | 0.00% | 0.75 | 0 | 2 | 6.46 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 7/11/2025 4:00:00 PM EST |
| 7.00 | 2.80 | 4.20 | 3.50 | 3.35 | 0.00 | 0.00% | 0.50 | 0 | 8 | 4.95 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/11/2025 4:00:00 PM EST |
| 8.00 | 1.20 | 2.75 | 1.98 | % | 0.25 | 0 | 45 | 2.84 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 9.00 | 0.45 | 1.30 | 0.88 | 1.10 | 0.00 | 0.00% | 0.10 | 0 | 147 | 1.47 | 1.00 | 0.03 | 0.00 | 6/27/2025 | 7/11/2025 4:00:00 PM EST |
| 10.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.26 | -42.63% | 0.03 | 1,254 | 1,395 | 0.34 | 0.68 | 0.75 | -0.02 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.03 | -37.50% | 0.01 | 5 | 483 | 0.51 | 0.06 | 0.22 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,020 | 1.19 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 383 | 1.81 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/11/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 911 | 2.74 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,746 | 1.64 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 354 | 1.85 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 2 | 3.59 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1,954 | 2.53 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 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 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 6.93 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 3 | 4.42 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/11/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 51 | 3.48 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/11/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2,947 | 1.20 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/11/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 553 | 1.63 | 0.00 | 0.03 | 0.00 | 6/26/2025 | 7/11/2025 4:00:00 PM EST |
| 10.00 | 0.05 | 0.20 | 0.13 | 0.10 | +0.04 | +66.67% | 0.01 | 6 | 1,797 | 0.39 | -0.32 | 0.75 | -0.02 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 11.00 | 0.75 | 0.90 | 0.83 | 0.55 | 0.00 | 0.00% | 0.08 | 0 | 469 | 0.70 | -0.94 | 0.22 | 0.00 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 12.00 | 1.65 | 2.00 | 1.83 | 2.21 | 0.00 | 0.00% | 0.15 | 0 | 574 | 1.92 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 4:00:00 PM EST |
| 13.00 | 2.55 | 3.10 | 2.83 | % | 0.22 | 0 | 46 | 1.61 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 14.00 | 3.50 | 4.10 | 3.80 | % | 0.27 | 0 | 6 | 2.21 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 15.00 | 4.50 | 5.10 | 4.80 | 4.69 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.50 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 7/11/2025 4:00:00 PM EST |
| 16.00 | 5.60 | 6.10 | 5.85 | % | 0.37 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 17.00 | 6.50 | 7.10 | 6.80 | % | 0.40 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 18.00 | 7.50 | 8.10 | 7.80 | % | 0.43 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 19.00 | 8.50 | 9.10 | 8.80 | % | 0.46 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 20.00 | 9.50 | 10.10 | 9.80 | % | 0.49 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 21.00 | 10.50 | 11.10 | 10.80 | % | 0.51 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 22.00 | 11.50 | 12.10 | 11.80 | % | 0.54 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 23.00 | 12.50 | 13.10 | 12.80 | % | 0.56 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 24.00 | 13.50 | 14.10 | 13.80 | % | 0.58 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST |