[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GTM":3,"homepage-market-summary":30,"stock-options-GTM":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GTM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"ZoomInfo Technologies Inc Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","ZoomInfo Technologies Inc provides a go-to-market intelligence platform. Its cloud-based operating system for revenue professionals delivers comprehensive intelligence and analytics to provide sales, marketing, operations, and recruiting professionals with accurate information and insights on their target organizations and professionals. The company's customer base comprises businesses operating across different industry verticals, including software, business services, manufacturing, financial services, transportation, education, etc. Its core paid products are ZoomInfo Copilot, ZoomInfo Sales, ZoomInfo Marketing, ZoomInfo Operations, and ZoomInfo Talent, along with a free community edition, ZoomInfo Lite. Geographically, the company derives maximum revenue from the United States.","3,180","Vancouver, WA",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},3.71,3.86,3.65,3.85,-0.14,-3.64,3336285.864484,15789,3.7026,12.31,2.54,8261175.988562008,12,1591,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":39,"symbol":4,"underlying_price":16,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":183,"strikes":225,"updated_at":455,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-09","Weekly",4,"261009",1.1,{"total_volume":181,"total_open_interest":182,"put_call_ratio":107,"implied_volatility":179},0,94,[184,185,190,194,197,201,205,209,213,217,221],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":186,"label":186,"type":187,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-10-16","Regular",11,"261016",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-23",18,"261023",{"date":195,"label":195,"type":176,"days_to_expiration":66,"dte":66,"compact":196,"implied_volatility":9},"2026-10-30","261030",{"date":198,"label":198,"type":176,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2026-11-06",32,"261106",{"date":202,"label":202,"type":176,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2026-11-13",39,"261113",{"date":206,"label":206,"type":187,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2026-11-20",46,"261120",{"date":210,"label":210,"type":187,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2027-01-15",102,"270115",{"date":214,"label":214,"type":187,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2027-04-16",193,"270416",{"date":218,"label":218,"type":187,"days_to_expiration":219,"dte":219,"compact":220,"implied_volatility":9},"2028-01-21",473,"280121",{"date":222,"label":222,"type":187,"days_to_expiration":223,"dte":223,"compact":224,"implied_volatility":9},"2029-01-19",837,"290119",[226,239,250,263,276,289,304,323,343,362,382,401,416,429,437,446],{"strike":227,"call":228,"put":235,"callItm":39,"putItm":14,"isAtm":14},0.5,{"contract_symbol":229,"symbol":229,"bid":230,"ask":231,"last":232,"change":181,"changePercent":9,"volume":181,"openInterest":230,"open_interest":230,"iv":233,"implied_volatility":233,"delta":46,"gamma":181,"theta":181,"vega":181,"rho":234,"in_the_money":39},"GTM   261009C00000500",3,3.4,3.15,0.5413,0.000062,{"contract_symbol":236,"symbol":236,"bid":181,"ask":237,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":238,"implied_volatility":238,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"GTM   261009P00000500",0.05,1.6695,{"strike":46,"call":240,"put":247,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":244,"change":181,"changePercent":9,"volume":181,"openInterest":245,"open_interest":245,"iv":233,"implied_volatility":233,"delta":46,"gamma":181,"theta":181,"vega":181,"rho":246,"in_the_money":39},"GTM   261009C00001000",2.4,3.1,2.93,72,0.000123,{"contract_symbol":248,"symbol":248,"bid":181,"ask":249,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":238,"implied_volatility":238,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"GTM   261009P00001000",0.2,{"strike":251,"call":252,"put":258,"callItm":39,"putItm":14,"isAtm":39},1.5,{"contract_symbol":253,"symbol":253,"bid":254,"ask":255,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":256,"implied_volatility":256,"delta":46,"gamma":181,"theta":181,"vega":181,"rho":257,"in_the_money":39},"GTM   261009C00001500",2,2.55,0.5553,0.000185,{"contract_symbol":259,"symbol":259,"bid":181,"ask":249,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":260,"implied_volatility":260,"delta":261,"gamma":262,"theta":181,"vega":181,"rho":181,"in_the_money":14},"GTM   261009P00001500",1.7124,-0.000001,0.000004,{"strike":254,"call":264,"put":270,"callItm":39,"putItm":14,"isAtm":39},{"contract_symbol":265,"symbol":265,"bid":251,"ask":266,"last":267,"change":181,"changePercent":9,"volume":181,"openInterest":268,"open_interest":268,"iv":233,"implied_volatility":233,"delta":46,"gamma":181,"theta":181,"vega":181,"rho":269,"in_the_money":39},"GTM   261009C00002000",2.05,1.92,6,0.000247,{"contract_symbol":271,"symbol":271,"bid":181,"ask":249,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":260,"implied_volatility":260,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":181,"in_the_money":14},"GTM   261009P00002000",-0.000412,0.002104,-0.000116,0.000006,{"strike":277,"call":278,"put":282,"callItm":39,"putItm":14,"isAtm":39},2.5,{"contract_symbol":279,"symbol":279,"bid":46,"ask":280,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":256,"implied_volatility":256,"delta":46,"gamma":181,"theta":181,"vega":181,"rho":281,"in_the_money":39},"GTM   261009C00002500",1.55,0.000308,{"contract_symbol":283,"symbol":283,"bid":181,"ask":249,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":238,"implied_volatility":238,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":288,"in_the_money":14},"GTM   261009P00002500",-0.013134,0.04911,-0.002579,0.000139,-0.000006,{"strike":230,"call":290,"put":297,"callItm":39,"putItm":14,"isAtm":39},{"contract_symbol":291,"symbol":291,"bid":227,"ask":292,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":256,"implied_volatility":256,"delta":293,"gamma":294,"theta":295,"vega":262,"rho":296,"in_the_money":39},"GTM   261009C00003000",1.05,0.999746,0.004145,-0.000024,0.00037,{"contract_symbol":298,"symbol":298,"bid":181,"ask":122,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":238,"implied_volatility":238,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":14},"GTM   261009P00003000",-0.107739,0.269374,-0.014147,0.000763,-0.000054,{"strike":305,"call":306,"put":315,"callItm":39,"putItm":14,"isAtm":39},3.5,{"contract_symbol":307,"symbol":307,"bid":308,"ask":127,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":309,"implied_volatility":309,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":39},"GTM   261009C00003500",0.1,0.4517,0.882367,1.060076,-0.004075,0.000813,0.000376,{"contract_symbol":316,"symbol":316,"bid":181,"ask":317,"last":308,"change":181,"changePercent":9,"volume":181,"openInterest":230,"open_interest":230,"iv":318,"implied_volatility":318,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":274,"in_the_money":14},"GTM   261009P00003500",0.15,0.7958,-0.240834,0.950101,-0.011338,0.001283,{"strike":177,"call":324,"put":333,"callItm":14,"putItm":39,"isAtm":39},{"contract_symbol":325,"symbol":325,"bid":181,"ask":308,"last":308,"change":181,"changePercent":9,"volume":181,"openInterest":326,"open_interest":326,"iv":327,"implied_volatility":327,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":14},"GTM   261009C00004000",7,0.687,0.171421,0.899002,-0.007994,0.001048,0.000075,{"contract_symbol":334,"symbol":334,"bid":122,"ask":335,"last":336,"change":181,"changePercent":9,"volume":181,"openInterest":254,"open_interest":254,"iv":337,"implied_volatility":337,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":39},"GTM   261009P00004000",0.55,0.45,1.2218,-0.686854,0.704029,-0.019804,0.00146,-0.000362,{"strike":344,"call":345,"put":353,"callItm":14,"putItm":39,"isAtm":39},4.5,{"contract_symbol":346,"symbol":346,"bid":181,"ask":317,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":347,"implied_volatility":347,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":14},"GTM   261009C00004500",1.2905,0.101047,0.332651,-0.010439,0.000728,0.000043,{"contract_symbol":354,"symbol":354,"bid":336,"ask":292,"last":355,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":356,"implied_volatility":356,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":39},"GTM   261009P00004500",0.59,1.0189,-0.950506,0.243734,-0.004768,0.000421,-0.000533,{"strike":363,"call":364,"put":372,"callItm":14,"putItm":39,"isAtm":39},5,{"contract_symbol":365,"symbol":365,"bid":181,"ask":249,"last":237,"change":181,"changePercent":9,"volume":181,"openInterest":46,"open_interest":46,"iv":366,"implied_volatility":366,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":14},"GTM   261009C00005000",1.29,0.022123,0.099237,-0.003112,0.000217,0.00001,{"contract_symbol":373,"symbol":373,"bid":374,"ask":375,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":376,"implied_volatility":376,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":39},"GTM   261009P00005000",0.95,1.7,1.0099,-0.995407,0.032224,-0.000619,0.000055,-0.000614,{"strike":383,"call":384,"put":391,"callItm":14,"putItm":39,"isAtm":39},5.5,{"contract_symbol":385,"symbol":385,"bid":181,"ask":249,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":366,"implied_volatility":366,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":14},"GTM   261009C00005500",0.003712,0.020852,-0.000654,0.000046,0.000002,{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":395,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":356,"implied_volatility":356,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":39},"GTM   261009P00005500",1.45,2.2,1.6,-0.999691,0.002709,-0.000053,0.000005,-0.000678,{"strike":268,"call":402,"put":408,"callItm":14,"putItm":39,"isAtm":39},{"contract_symbol":403,"symbol":403,"bid":181,"ask":249,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":347,"implied_volatility":347,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":181,"in_the_money":14},"GTM   261009C00006000",0.000513,0.003423,-0.000107,0.000007,{"contract_symbol":409,"symbol":409,"bid":410,"ask":411,"last":266,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":376,"implied_volatility":376,"delta":412,"gamma":413,"theta":414,"vega":181,"rho":415,"in_the_money":39},"GTM   261009P00006000",1.95,2.7,-0.999988,0.000124,-0.000002,-0.00074,{"strike":417,"call":418,"put":424,"callItm":14,"putItm":39,"isAtm":14},6.5,{"contract_symbol":419,"symbol":419,"bid":181,"ask":249,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":347,"implied_volatility":347,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":181,"in_the_money":14},"GTM   261009C00006500",0.000061,0.000468,-0.000015,0.000001,{"contract_symbol":425,"symbol":425,"bid":426,"ask":243,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":376,"implied_volatility":376,"delta":427,"gamma":399,"theta":181,"vega":181,"rho":428,"in_the_money":39},"GTM   261009P00006500",2.45,-1,-0.000801,{"strike":326,"call":430,"put":433,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":431,"symbol":431,"bid":181,"ask":249,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":347,"implied_volatility":347,"delta":407,"gamma":432,"theta":414,"vega":181,"rho":181,"in_the_money":14},"GTM   261009C00007000",0.000056,{"contract_symbol":434,"symbol":434,"bid":243,"ask":435,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":356,"implied_volatility":356,"delta":427,"gamma":181,"theta":181,"vega":181,"rho":436,"in_the_money":39},"GTM   261009P00007000",3.7,-0.000863,{"strike":438,"call":439,"put":441,"callItm":14,"putItm":39,"isAtm":14},7.5,{"contract_symbol":440,"symbol":440,"bid":181,"ask":249,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":347,"implied_volatility":347,"delta":423,"gamma":275,"theta":181,"vega":181,"rho":181,"in_the_money":14},"GTM   261009C00007500",{"contract_symbol":442,"symbol":442,"bid":443,"ask":444,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":356,"implied_volatility":356,"delta":427,"gamma":181,"theta":181,"vega":181,"rho":445,"in_the_money":39},"GTM   261009P00007500",3.6,4.1,-0.000925,{"strike":447,"call":448,"put":450,"callItm":14,"putItm":39,"isAtm":14},8,{"contract_symbol":449,"symbol":449,"bid":181,"ask":308,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":366,"implied_volatility":366,"delta":181,"gamma":423,"theta":181,"vega":181,"rho":181,"in_the_money":14},"GTM   261009C00008000",{"contract_symbol":451,"symbol":451,"bid":452,"ask":453,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":376,"implied_volatility":376,"delta":427,"gamma":181,"theta":181,"vega":181,"rho":454,"in_the_money":39},"GTM   261009P00008000",3.9,4.7,-0.000986,"2026-10-05T09:43:37.430670+00:00"]