Options Chain for ZOOMINFO TECHNOLOGIES INC COMMON STOCK (GTM) - $4.08 as of 10/15/2026 8:21:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.40 | 3.70 | 3.55 | 3.55 | +0.15 | +4.42% | 7.10 | 15 | 502 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:49 PM EST |
| 1.00 | 2.95 | 3.20 | 3.08 | 3.05 | +0.12 | +4.10% | 3.08 | 12 | 501 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:49 PM EST |
| 1.50 | 2.35 | 2.70 | 2.53 | 2.57 | 0.00 | 0.00% | 1.69 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 3:59:49 PM EST |
| 2.00 | 1.75 | 2.30 | 2.03 | 1.93 | 0.00 | 0.00% | 1.01 | 0 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 3:59:49 PM EST |
| 2.50 | 1.25 | 1.90 | 1.58 | 1.57 | +0.04 | +2.62% | 0.63 | 1 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:49 PM EST |
| 3.00 | 0.90 | 1.20 | 1.05 | 1.00 | 0.00 | 0.00% | 0.35 | 0 | 320 | 6.55 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 3:59:49 PM EST |
| 3.50 | 0.40 | 0.70 | 0.55 | 0.60 | +0.10 | +20.00% | 0.16 | 10 | 26 | 4.22 | 1.00 | 0.01 | 0.00 | 10/15/2026 | 10/15/2026 3:59:49 PM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.03 | 47 | 2,479 | 1.24 | 0.67 | 1.90 | -0.03 | 10/15/2026 | 10/15/2026 3:59:49 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,014 | 2.13 | 0.02 | 0.23 | 0.00 | 10/13/2026 | 10/15/2026 3:59:49 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 11,302 | 3.39 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/15/2026 3:59:49 PM EST |
| 5.50 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 6.98 | 0.00 | 0.00 | 0.00 | 10/15/2026 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,069 | 6.36 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 3:59:49 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 612 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/15/2026 3:59:49 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,005 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/15/2026 3:59:49 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 713 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/15/2026 3:59:49 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 416 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 10/15/2026 3:59:49 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 3:59:49 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 10/15/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 3:59:49 PM EST | |||
| 1.00 | 0.00 | 0.10 | 0.05 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 3:59:49 PM EST | |||
| 1.50 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/15/2026 3:59:49 PM EST |
| 2.50 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.02 | 1 | 12,618 | 6.12 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:49 PM EST |
| 3.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5,784 | 5.45 | 0.00 | 0.01 | 0.00 | 9/17/2026 | 10/15/2026 3:59:49 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 119 | 2.22 | -0.33 | 1.90 | -0.03 | 9/18/2026 | 10/15/2026 3:59:49 PM EST |
| 4.50 | 0.20 | 0.75 | 0.48 | 0.67 | 0.00 | 0.00% | 0.11 | 0 | 5 | 5.75 | -0.98 | 0.23 | 0.00 | 10/14/2026 | 10/15/2026 3:59:49 PM EST |
| 5.00 | 0.70 | 1.25 | 0.98 | 1.20 | 0.00 | 0.00% | 0.20 | 0 | 504 | 7.40 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 3:59:49 PM EST |
| 5.50 | 1.20 | 1.75 | 1.48 | 1.55 | 0.00 | 0.00% | 0.27 | 0 | 1 | 8.73 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/15/2026 3:59:49 PM EST |
| 6.00 | 1.60 | 2.15 | 1.88 | 1.98 | -0.22 | -10.00% | 0.31 | 1 | 26 | 8.48 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:49 PM EST |
| 6.50 | 2.10 | 2.70 | 2.40 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 3:59:49 PM EST | |||
| 7.00 | 2.60 | 3.30 | 2.95 | 4.25 | 0.00 | 0.00% | 0.42 | 0 | 13 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 10/15/2026 3:59:49 PM EST |
| 7.50 | 3.10 | 3.80 | 3.45 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 3:59:49 PM EST | |||
| 8.00 | 3.60 | 4.30 | 3.95 | 3.85 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 10/15/2026 3:59:49 PM EST |
| 9.00 | 4.60 | 5.30 | 4.95 | 6.25 | 0.00 | 0.00% | 0.55 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 10/15/2026 3:59:49 PM EST |
| 10.00 | 5.60 | 6.30 | 5.95 | 7.25 | 0.00 | 0.00% | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 10/15/2026 3:59:49 PM EST |
| 11.00 | 6.60 | 7.30 | 6.95 | 8.25 | 0.00 | 0.00% | 0.63 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 10/15/2026 3:59:49 PM EST |
| 12.00 | 7.60 | 8.30 | 7.95 | 9.25 | 0.00 | 0.00% | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 10/15/2026 3:59:49 PM EST |