Options Chain for ZOOMINFO TECHNOLOGIES INC COMMON STOCK (GTM) - $4.15 as of 9/16/2026 7:45:43 AM 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 | 3.00 | 3.30 | 3.15 | 3.20 | 0.00 | 0.00% | 3.15 | 0 | 69 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:58 PM EST |
| 1.50 | 2.55 | 2.80 | 2.68 | 2.75 | 0.00 | 0.00% | 1.79 | 0 | 2 | 9.11 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:58 PM EST |
| 2.00 | 2.00 | 2.55 | 2.28 | 2.25 | 0.00 | 0.00% | 1.14 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:58 PM EST |
| 2.50 | 1.45 | 1.95 | 1.70 | 1.75 | 0.00 | 0.00% | 0.68 | 0 | 2 | 7.21 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:58 PM EST |
| 3.00 | 1.05 | 1.40 | 1.23 | 1.20 | 0.00 | 0.00% | 0.41 | 0 | 250 | 4.87 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:58 PM EST |
| 3.50 | 0.45 | 1.10 | 0.78 | 0.55 | 0.00 | 0.00% | 0.22 | 0 | 1 | 5.04 | 0.98 | 0.13 | 0.00 | 9/14/2026 | 9/15/2026 3:59:58 PM EST |
| 4.00 | 0.15 | 0.40 | 0.28 | 0.31 | 0.00 | 0.00% | 0.07 | 0 | 379 | 1.94 | 0.73 | 0.89 | -0.02 | 9/15/2026 | 9/15/2026 3:59:58 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7,604 | 0.99 | 0.24 | 0.82 | -0.02 | 9/15/2026 | 9/15/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4,967 | 1.75 | 0.03 | 0.18 | 0.00 | 9/15/2026 | 9/15/2026 3:59:58 PM EST |
| 5.50 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 2.35 | 0.00 | 0.01 | 0.00 | 9/15/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 9/15/2026 3:59:58 PM EST | |||
| 6.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 9/15/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 9/15/2026 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.06 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 3:59:58 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 | 9/15/2026 3:59:58 PM EST | |||
| 1.50 | 0.00 | 0.20 | 0.10 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 3:59:58 PM EST | |||
| 2.50 | 0.00 | 0.20 | 0.10 | % | 0.04 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 9/15/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,060 | 3.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/15/2026 3:59:58 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7,829 | 1.91 | -0.02 | 0.13 | 0.00 | 9/10/2026 | 9/15/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 505 | 3.00 | -0.27 | 0.89 | -0.02 | 9/15/2026 | 9/15/2026 3:59:58 PM EST |
| 4.50 | 0.05 | 0.50 | 0.28 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 22 | 2.09 | -0.76 | 0.82 | -0.02 | 9/15/2026 | 9/15/2026 3:59:58 PM EST |
| 5.00 | 0.60 | 1.00 | 0.80 | 0.78 | 0.00 | 0.00% | 0.16 | 0 | 1 | 3.04 | -0.97 | 0.18 | 0.00 | 9/15/2026 | 9/15/2026 3:59:58 PM EST |
| 5.50 | 0.95 | 1.55 | 1.25 | 1.60 | 0.00 | 0.00% | 0.23 | 0 | 2 | 4.17 | -1.00 | 0.01 | 0.00 | 9/14/2026 | 9/15/2026 3:59:58 PM EST |
| 6.00 | 1.45 | 2.05 | 1.75 | 1.80 | 0.00 | 0.00% | 0.29 | 0 | 1 | 4.81 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:58 PM EST |
| 6.50 | 1.95 | 2.55 | 2.25 | 2.65 | 0.00 | 0.00% | 0.35 | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 3:59:58 PM EST |
| 7.00 | 2.40 | 3.10 | 2.75 | 3.21 | 0.00 | 0.00% | 0.39 | 0 | 0 | 6.26 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 3:59:58 PM EST |
| 7.50 | 2.90 | 3.60 | 3.25 | 3.60 | 0.00 | 0.00% | 0.43 | 0 | 1 | 6.70 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 3:59:58 PM EST |