Options Chain for ZOOMINFO TECHNOLOGIES INC COMMON STOCK (GTM) - $10.90 as of 8/29/2025 8:41:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.50 | 8.80 | 8.15 | % | 2.72 | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 4.00 | 6.50 | 7.80 | 7.15 | % | 1.79 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 5.00 | 5.50 | 6.80 | 6.15 | % | 1.23 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 6.00 | 4.50 | 5.30 | 4.90 | 4.50 | 0.00 | 0.00% | 0.82 | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 3:59:59 PM EST |
| 7.00 | 3.50 | 4.40 | 3.95 | 3.40 | 0.00 | 0.00% | 0.56 | 0 | 3 | 2.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 8.00 | 2.80 | 3.40 | 3.10 | 2.57 | 0.00 | 0.00% | 0.39 | 0 | 41 | 1.73 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:59 PM EST |
| 9.00 | 1.85 | 2.20 | 2.03 | 1.55 | 0.00 | 0.00% | 0.23 | 0 | 42 | 1.03 | 0.97 | 0.06 | 0.00 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 10.00 | 0.95 | 1.10 | 1.03 | 1.00 | -0.01 | -0.99% | 0.10 | 3 | 348 | 0.42 | 0.81 | 0.24 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 11.00 | 0.35 | 0.45 | 0.40 | 0.44 | +0.07 | +18.92% | 0.04 | 2 | 2,906 | 0.42 | 0.49 | 0.36 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.04 | -28.58% | 0.01 | 8 | 2,220 | 0.40 | 0.18 | 0.24 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 220 | 0.96 | 0.04 | 0.09 | 0.00 | 8/18/2025 | 8/29/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.96 | 0.01 | 0.02 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 39 | 0.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 3 | 1.58 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 3 | 1.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 146 | 2.24 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 71 | 2.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 34 | 2.28 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 8/29/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 180 | 1.81 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/29/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8,083 | 0.84 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 460 | 0.95 | -0.03 | 0.06 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 10.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.05 | -25.00% | 0.01 | 508 | 4,050 | 0.43 | -0.19 | 0.24 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 11.00 | 0.45 | 0.55 | 0.50 | 0.50 | 0.00 | 0.00% | 0.05 | 4 | 1,033 | 0.43 | -0.51 | 0.36 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 12.00 | 1.15 | 1.25 | 1.20 | 1.26 | 0.00 | 0.00% | 0.10 | 0 | 1,097 | 0.41 | -0.82 | 0.24 | -0.01 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 13.00 | 2.10 | 2.20 | 2.15 | % | 0.17 | 0 | 68 | 0.90 | -0.96 | 0.09 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 14.00 | 3.00 | 3.20 | 3.10 | 3.75 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.24 | -0.99 | 0.02 | 0.00 | 6/10/2025 | 8/29/2025 3:59:59 PM EST |
| 15.00 | 4.00 | 4.30 | 4.15 | % | 0.28 | 0 | 1 | 1.13 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 16.00 | 5.00 | 5.20 | 5.10 | % | 0.32 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 17.00 | 6.00 | 6.20 | 6.10 | % | 0.36 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 18.00 | 7.00 | 7.30 | 7.15 | % | 0.40 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 19.00 | 8.00 | 8.40 | 8.20 | % | 0.43 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 20.00 | 9.00 | 9.30 | 9.15 | % | 0.46 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 21.00 | 10.00 | 10.40 | 10.20 | % | 0.49 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 22.00 | 11.00 | 11.40 | 11.20 | % | 0.51 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 23.00 | 12.00 | 12.30 | 12.15 | % | 0.53 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 24.00 | 13.00 | 13.40 | 13.20 | % | 0.55 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST |