Options Chain for ZOOMINFO TECHNOLOGIES INC COMMON STOCK (GTM) - $2.71 as of 6/12/2026 5:56:38 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 | 1.45 | 2.10 | 1.78 | 1.75 | -0.42 | -19.36% | 1.78 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 2.00 | 0.70 | 1.15 | 0.93 | 0.80 | -0.17 | -17.53% | 0.47 | 22 | 5 | 5.67 | 1.00 | 0.03 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.06 | +0.01 | +20.00% | 0.03 | 17 | 435 | 0.98 | 0.35 | 0.97 | -0.01 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.01 | 4 | 381 | 1.65 | 0.06 | 0.29 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 305 | 2.80 | 0.00 | 0.03 | 0.00 | 6/8/2026 | 6/12/2026 3:59:54 PM EST |
| 4.50 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,255 | 3.14 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 3:59:54 PM EST |
| 5.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 125 | 5.52 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/12/2026 3:59:54 PM EST |
| 6.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 6.29 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 39 | 4.35 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/12/2026 3:59:54 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,970 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/12/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 4.69 | 0.00 | 0.03 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.08 | 0 | 113 | 2.66 | -0.65 | 0.97 | -0.01 | 6/10/2026 | 6/12/2026 3:59:54 PM EST |
| 3.50 | 0.45 | 0.90 | 0.68 | 0.72 | -0.23 | -24.22% | 0.19 | 12 | 166 | 2.95 | -0.94 | 0.29 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 4.00 | 1.10 | 1.40 | 1.25 | 0.42 | 0.00 | 0.00% | 0.31 | 0 | 43 | 3.68 | -1.00 | 0.03 | 0.00 | 6/1/2026 | 6/12/2026 3:59:54 PM EST |
| 4.50 | 1.50 | 1.95 | 1.73 | 1.72 | -0.16 | -8.52% | 0.38 | 16 | 3 | 5.05 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 5.00 | 1.95 | 2.50 | 2.23 | 2.24 | -0.13 | -5.49% | 0.45 | 2 | 78 | 5.56 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 5.50 | 2.30 | 2.90 | 2.60 | 2.71 | -0.11 | -3.91% | 0.47 | 5 | 1 | 5.17 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 6.00 | 2.95 | 3.50 | 3.23 | 3.36 | -0.02 | -0.60% | 0.54 | 3 | 14 | 6.38 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 6.50 | 3.50 | 4.00 | 3.75 | 3.85 | -0.02 | -0.52% | 0.58 | 1 | 1 | 6.73 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 7.00 | 3.90 | 4.50 | 4.20 | 4.37 | -0.02 | -0.46% | 0.60 | 1 | 15 | 7.04 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 7.50 | 4.30 | 5.10 | 4.70 | 4.88 | +0.03 | +0.62% | 0.63 | 1 | 2 | 8.11 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 8.00 | 4.80 | 5.60 | 5.20 | 5.37 | 0.00 | 0.00% | 0.65 | 0 | 2 | 8.37 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:54 PM EST |
| 9.00 | 5.80 | 6.60 | 6.20 | 5.75 | 0.00 | 0.00% | 0.69 | 0 | 0 | 8.84 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/12/2026 3:59:54 PM EST |
| 10.00 | 6.80 | 7.60 | 7.20 | % | 0.72 | 0 | 0 | 9.25 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 11.00 | 8.00 | 8.60 | 8.30 | 4.74 | 0.00 | 0.00% | 0.75 | 0 | 1 | 9.60 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 6/12/2026 3:59:54 PM EST |