Options Chain for ZOOMINFO TECHNOLOGIES INC COMMON STOCK (GTM) - $10.26 as of 10/16/2025 11:06:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.60 | 9.10 | 8.35 | 8.32 | 0.00 | 0.00% | 4.17 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/15/2025 3:59:54 PM EST |
| 3.00 | 6.60 | 8.10 | 7.35 | % | 2.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 4.00 | 5.60 | 7.10 | 6.35 | % | 1.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 5.00 | 4.70 | 5.90 | 5.30 | 5.29 | 0.00 | 0.00% | 1.06 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 3:59:54 PM EST |
| 6.00 | 3.70 | 4.90 | 4.30 | % | 0.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 7.00 | 2.70 | 3.90 | 3.30 | 3.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 9.39 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 10/15/2025 3:59:54 PM EST |
| 8.00 | 1.95 | 2.70 | 2.33 | 2.65 | 0.00 | 0.00% | 0.29 | 0 | 14 | 7.39 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/15/2025 3:59:54 PM EST |
| 9.00 | 0.95 | 1.70 | 1.33 | 3.16 | 0.00 | 0.00% | 0.15 | 0 | 14 | 3.80 | 0.99 | 0.03 | 0.00 | 9/18/2025 | 10/15/2025 3:59:54 PM EST |
| 10.00 | 0.35 | 0.60 | 0.48 | 0.40 | -0.10 | -20.00% | 0.05 | 2 | 229 | 2.31 | 0.78 | 0.45 | -0.09 | 10/16/2025 | 10/15/2025 3:59:54 PM EST |
| 11.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,941 | 0.91 | 0.24 | 0.47 | -0.08 | 10/15/2025 | 10/15/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,429 | 1.39 | 0.02 | 0.07 | -0.01 | 10/13/2025 | 10/15/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 675 | 1.95 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/15/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 263 | 2.87 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/15/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.88 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/15/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 278 | 6.97 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 7.49 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 7.94 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 16 | 4.02 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/15/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.05 | 0 | 43 | 3.63 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/15/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.01 | 10 | 2,607 | 2.21 | -0.01 | 0.03 | 0.00 | 10/16/2025 | 10/15/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.13 | +0.03 | +30.00% | 0.01 | 11 | 10,243 | 0.88 | -0.22 | 0.45 | -0.09 | 10/16/2025 | 10/15/2025 3:59:54 PM EST |
| 11.00 | 0.40 | 0.95 | 0.68 | 0.81 | 0.00 | 0.00% | 0.06 | 0 | 1,341 | 1.82 | -0.76 | 0.47 | -0.08 | 10/15/2025 | 10/15/2025 3:59:54 PM EST |
| 12.00 | 1.30 | 2.05 | 1.68 | 1.70 | 0.00 | 0.00% | 0.14 | 0 | 2 | 7.32 | -0.98 | 0.07 | -0.01 | 10/9/2025 | 10/15/2025 3:59:54 PM EST |
| 13.00 | 2.10 | 3.30 | 2.70 | 2.45 | 0.00 | 0.00% | 0.21 | 0 | 23 | 4.81 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/15/2025 3:59:54 PM EST |
| 14.00 | 3.10 | 4.20 | 3.65 | % | 0.26 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 15.00 | 4.10 | 5.30 | 4.70 | % | 0.31 | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 16.00 | 5.00 | 6.50 | 5.75 | % | 0.36 | 0 | 2 | 7.20 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 17.00 | 5.90 | 7.40 | 6.65 | % | 0.39 | 0 | 4 | 8.14 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 18.00 | 6.90 | 8.40 | 7.65 | % | 0.43 | 0 | 0 | 8.66 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 19.00 | 7.90 | 9.40 | 8.65 | % | 0.46 | 0 | 0 | 9.13 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 20.00 | 8.90 | 10.40 | 9.65 | % | 0.48 | 0 | 0 | 9.56 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 21.00 | 9.90 | 11.40 | 10.65 | % | 0.51 | 0 | 0 | 9.97 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 22.00 | 10.50 | 12.90 | 11.70 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 23.00 | 11.50 | 13.90 | 12.70 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 24.00 | 12.50 | 14.90 | 13.70 | % | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST |