Options Chain for ZOOMINFO TECHNOLOGIES INC COMMON STOCK (GTM) - $5.90 as of 4/24/2026 8:07:38 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 | 4.60 | 5.50 | 5.05 | 4.90 | % | 5.05 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST | |
| 2.00 | 3.60 | 4.60 | 4.10 | % | 2.05 | 0 | 0 | 9.97 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 3.00 | 2.60 | 3.60 | 3.10 | % | 1.03 | 0 | 0 | 6.83 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 3.50 | 2.10 | 2.95 | 2.53 | % | 0.72 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 4.00 | 1.60 | 2.50 | 2.05 | % | 0.51 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 4.50 | 1.10 | 1.95 | 1.53 | % | 0.34 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 5.00 | 0.75 | 1.50 | 1.13 | 1.25 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.75 | 0.95 | 0.16 | -0.01 | 4/15/2026 | 4/24/2026 4:00:07 PM EST |
| 5.50 | 0.45 | 0.80 | 0.63 | 0.23 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.35 | 0.82 | 0.36 | -0.01 | 4/13/2026 | 4/24/2026 4:00:07 PM EST |
| 6.00 | 0.25 | 0.35 | 0.30 | 0.25 | -0.20 | -44.45% | 0.05 | 24 | 26 | 0.72 | 0.58 | 0.53 | -0.02 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 6.50 | 0.10 | 0.15 | 0.13 | 0.10 | -0.20 | -66.67% | 0.02 | 54 | 228 | 0.79 | 0.33 | 0.49 | -0.02 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.02 | +33.34% | 0.01 | 10 | 115 | 1.30 | 0.15 | 0.30 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.01 | 0.05 | 0.14 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.51 | 0.02 | 0.05 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 8.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.80 | 0.00 | 0.02 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 9.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 10.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 11.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 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 | 0.10 | 0.05 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 3.50 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 4.50 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.19 | -0.05 | 0.16 | -0.01 | 4/13/2026 | 4/24/2026 4:00:07 PM EST |
| 5.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.18 | -0.18 | 0.36 | -0.01 | 4/14/2026 | 4/24/2026 4:00:07 PM EST |
| 6.00 | 0.15 | 0.35 | 0.25 | 0.30 | -0.05 | -14.29% | 0.04 | 6 | 149 | 0.90 | -0.42 | 0.53 | -0.02 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 6.50 | 0.45 | 0.65 | 0.55 | 0.45 | 0.00 | 0.00% | 0.08 | 0 | 109 | 0.89 | -0.67 | 0.49 | -0.02 | 4/22/2026 | 4/24/2026 4:00:07 PM EST |
| 7.00 | 0.75 | 1.15 | 0.95 | % | 0.14 | 0 | 0 | 1.65 | -0.85 | 0.30 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 7.50 | 1.20 | 1.65 | 1.43 | 1.42 | -0.18 | -11.25% | 0.19 | 9 | 2 | 1.16 | -0.95 | 0.14 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 8.00 | 1.65 | 2.10 | 1.88 | 1.90 | -0.27 | -12.45% | 0.23 | 3 | 2 | 2.14 | -0.98 | 0.05 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 8.50 | 2.20 | 2.85 | 2.53 | 2.65 | 0.00 | 0.00% | 0.30 | 2 | 1 | 3.33 | -1.00 | 0.02 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 9.00 | 2.65 | 3.20 | 2.93 | 3.12 | +0.52 | +20.00% | 0.33 | 4 | 3 | 3.06 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 9.50 | 3.10 | 3.70 | 3.40 | % | 0.36 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 10.00 | 3.60 | 4.40 | 4.00 | 4.25 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 4:00:07 PM EST |
| 10.50 | 4.10 | 4.70 | 4.40 | 4.68 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 11.00 | 4.60 | 5.40 | 5.00 | 5.25 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 4:00:07 PM EST |
| 11.50 | 5.10 | 5.90 | 5.50 | % | 0.48 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 12.00 | 5.60 | 6.40 | 6.00 | 6.20 | 0.00 | 0.00% | 0.50 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 4:00:07 PM EST |
| 13.00 | 6.60 | 7.40 | 7.00 | 7.25 | 0.00 | 0.00% | 0.54 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 4:00:07 PM EST |