Options Chain for ZOOMINFO TECHNOLOGIES INC COMMON STOCK (GTM) - $9.04 as of 1/16/2026 9:53:06 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 | 7.70 | 9.10 | 8.40 | % | 8.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 2.00 | 6.70 | 8.00 | 7.35 | % | 3.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 3.00 | 5.70 | 7.00 | 6.35 | % | 2.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 4.00 | 4.90 | 6.00 | 5.45 | % | 1.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 5.00 | 3.30 | 5.00 | 4.15 | % | 0.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 5.50 | 2.85 | 4.50 | 3.68 | % | 0.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 6.00 | 2.45 | 4.00 | 3.23 | % | 0.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 6.50 | 2.05 | 3.50 | 2.78 | % | 0.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 7.00 | 1.85 | 2.95 | 2.40 | % | 0.34 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 7.50 | 1.05 | 2.45 | 1.75 | % | 0.23 | 0 | 0 | 3.37 | 1.00 | 0.02 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 8.00 | 0.40 | 1.95 | 1.18 | % | 0.15 | 0 | 0 | 2.84 | 0.96 | 0.12 | -0.01 | 1/16/2026 3:59:57 PM EST | |||
| 8.50 | 0.40 | 1.15 | 0.78 | % | 0.09 | 0 | 0 | 1.68 | 0.83 | 0.37 | -0.02 | 1/16/2026 3:59:57 PM EST | |||
| 9.00 | 0.15 | 0.45 | 0.30 | 0.65 | % | 0.03 | 10 | 0 | 0.47 | 0.58 | 0.58 | -0.02 | 1/16/2026 | 1/16/2026 3:59:57 PM EST | |
| 9.50 | 0.10 | 0.20 | 0.15 | 0.17 | % | 0.02 | 5 | 0 | 0.59 | 0.30 | 0.52 | -0.02 | 1/16/2026 | 1/16/2026 3:59:57 PM EST | |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.01 | 13 | 0 | 0.75 | 0.12 | 0.29 | -0.01 | 1/16/2026 | 1/16/2026 3:59:57 PM EST | |
| 10.50 | 0.00 | 0.20 | 0.10 | 0.06 | -0.09 | -60.00% | 0.01 | 4 | 10 | 1.26 | 0.03 | 0.10 | 0.00 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.75 | 0.01 | 0.03 | 0.00 | 1/12/2026 | 1/16/2026 3:59:57 PM EST |
| 11.50 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 502 | 2.42 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 13.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 14.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 15.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 16.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 18.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 19.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 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 | 0.40 | 0.20 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.40 | 0.20 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.40 | 0.20 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.40 | 0.20 | % | 0.05 | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 5.50 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 6.50 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.02 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.13 | -0.04 | 0.12 | -0.01 | 1/16/2026 3:59:57 PM EST | |||
| 8.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.78 | -0.17 | 0.37 | -0.02 | 1/16/2026 3:59:57 PM EST | |||
| 9.00 | 0.15 | 0.35 | 0.25 | 0.13 | +0.10 | +333.34% | 0.03 | 1 | 45 | 0.60 | -0.42 | 0.58 | -0.02 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 9.50 | 0.05 | 0.70 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.93 | -0.70 | 0.52 | -0.02 | 1/12/2026 | 1/16/2026 3:59:57 PM EST |
| 10.00 | 0.55 | 1.10 | 0.83 | 0.20 | 0.00 | 0.00% | 0.08 | 0 | 80 | 1.02 | -0.88 | 0.29 | -0.01 | 1/15/2026 | 1/16/2026 3:59:57 PM EST |
| 10.50 | 0.55 | 2.30 | 1.43 | 0.30 | 0.00 | 0.00% | 0.14 | 0 | 7 | 2.82 | -0.97 | 0.10 | 0.00 | 1/12/2026 | 1/16/2026 3:59:57 PM EST |
| 11.00 | 1.05 | 2.15 | 1.60 | % | 0.15 | 0 | 0 | 1.65 | -0.99 | 0.03 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 11.50 | 1.55 | 3.20 | 2.38 | % | 0.21 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 12.00 | 2.05 | 3.30 | 2.68 | % | 0.22 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 12.50 | 2.55 | 4.10 | 3.33 | % | 0.27 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 13.00 | 3.00 | 4.60 | 3.80 | % | 0.29 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 13.50 | 3.50 | 5.30 | 4.40 | % | 0.33 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 14.00 | 4.00 | 5.20 | 4.60 | % | 0.33 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 14.50 | 4.50 | 6.20 | 5.35 | % | 0.37 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 15.00 | 5.00 | 6.50 | 5.75 | % | 0.38 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 15.50 | 5.50 | 7.20 | 6.35 | % | 0.41 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 16.00 | 6.00 | 7.20 | 6.60 | % | 0.41 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 16.50 | 6.50 | 8.20 | 7.35 | % | 0.45 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 17.00 | 7.00 | 8.60 | 7.80 | % | 0.46 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 17.50 | 7.50 | 9.20 | 8.35 | % | 0.48 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 18.00 | 8.00 | 9.30 | 8.65 | % | 0.48 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 18.50 | 8.50 | 10.30 | 9.40 | % | 0.51 | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 19.00 | 9.00 | 10.20 | 9.60 | % | 0.51 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 19.50 | 9.50 | 11.20 | 10.35 | % | 0.53 | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 20.00 | 10.00 | 11.40 | 10.70 | % | 0.53 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST |