Cboe Global Markets

GTM - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Zoominfo Technologies Inc. (gtm)

2025-06-03 14:54:04 ET (Delayed)
Bid: 
9.93
Ask: 
9.94
Vol: 
2,571,252
Last: 
9.94
Change: 
+0.365 (+3.814%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GTM 8.500
0
+0
1.3
1.75
0
1.55
0.969
0.0819
0
GTM 9.000
0.55
+0
0.8
1.1
0
0.69
0.9289
0.1978
5
GTM 9.500
0.5
+0.3
0.4
0.55
3
0.5
0.8065
0.5171
65
GTM 10.000
0.05
+0
0.1
0.15
17
0.43
0.4498
0.9145
538
GTM 10.500
0.1
+0
0
0.1
0
0.62
0.1309
0.4442
83
GTM 11.000
0.02
+0
0
0.25
0
1.26
0.0426
0.1566
183
Fri Jun 06 2025
Strike
GTM 8.500
GTM 9.000
GTM 9.500
GTM 10.000
GTM 10.500
GTM 11.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GTM 8.500
0
+0
0
0.45
0
2.17
-0.0307
0.0816
0
GTM 9.000
0.13
+0
0
0.1
0
0.94
-0.0706
0.1976
3
GTM 9.500
0.06
-0.14
0
0.1
30
0.55
-0.193
0.5173
118
GTM 10.000
0.42
+0
0.15
0.25
0
0.46
-0.55
0.9158
76
GTM 10.500
0
+0
0.55
0.7
0
0.66
-0.8695
0.4452
52
GTM 11.000
0
+0
1
1.3
0
1.1
-0.9579
0.1571
23
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GTM 8.500
0
+0
1.3
1.65
0
0.69
0.8847
0.1421
0
GTM 9.000
0
+0
0.95
1.05
0
0.56
0.8275
0.2319
0
GTM 9.500
1.07
+0
0.5
0.65
0
0.48
0.7136
0.4006
5
GTM 10.000
0.28
+0.155
0.2
0.3
3
0.43
0.4753
0.5845
106
GTM 10.500
0.07
+0.02
0.05
0.1
12
0.4
0.2407
0.42
535
GTM 11.000
0
+0
0
0.1
0
0.51
0.1389
0.2472
0
Fri Jun 13 2025
Strike
GTM 8.500
GTM 9.000
GTM 9.500
GTM 10.000
GTM 10.500
GTM 11.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GTM 8.500
0.09
+0
0
0.3
0
1.02
-0.1146
0.1417
4
GTM 9.000
0.05
-0.05
0.05
0.1
5
0.59
-0.1717
0.2314
41
GTM 9.500
0.25
+0
0.1
0.2
0
0.5
-0.2855
0.4002
188
GTM 10.000
0
+0
0.25
0.35
0
0.4
-0.5237
0.5844
0
GTM 10.500
0
+0
0.6
0.7
0
0.42
-0.7583
0.4204
0
GTM 11.000
0
+0
0.55
1.3
0
0
-0.8603
0.2478
0
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GTM 7.000
3
+0
2.8
3
0
0
0.9629
0.0385
119
GTM 8.000
1.92
+0.345
1.85
2.05
40
0.53
0.9268
0.0876
282
GTM 9.000
1
+0.3
1
1.1
2
0.52
0.824
0.2284
1291
GTM 10.000
0.35
+0.175
0.3
0.4
12
0.44
0.4919
0.4494
651
GTM 11.000
0.06
+0.035
0
0.1
20
0.39
0.1881
0.2521
4660
GTM 12.000
0.05
+0
0
0.1
0
0.61
0.09
0.1222
8325
Fri Jun 20 2025
Strike
GTM 7.000
GTM 8.000
GTM 9.000
GTM 10.000
GTM 11.000
GTM 12.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GTM 7.000
0.02
+0
0
0.05
0
0.92
-0.0359
0.0384
1440
GTM 8.000
0.05
+0
0
0.4
0
1.09
-0.0719
0.0878
402
GTM 9.000
0.1
-0.05
0.05
0.15
1
0.5
-0.1749
0.2289
11811
GTM 10.000
0.51
+0
0.35
0.45
0
0.43
-0.5078
0.4512
1433
GTM 11.000
1.18
-0.27
1.05
1.15
19
0.37
-0.813
0.2547
416
GTM 12.000
0
+0
2
2.2
0
0.59
-0.9122
0.1245
627
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GTM 8.500
0
+0
1.1
1.85
0
0.35
0.8699
0.1407
0
GTM 9.000
0
+0
1
1.15
0
0.45
0.8016
0.2154
0
GTM 9.500
0
+0
0.65
0.75
0
0.43
0.6841
0.3159
0
GTM 10.000
0.4
+0
0.35
0.45
0
0.41
0.5085
0.3817
8
GTM 10.500
0.4
+0
0.2
0.25
0
0.42
0.3352
0.3385
10
GTM 11.000
0.1
+0.025
0.05
0.15
1
0.41
0.2192
0.2519
50
Fri Jun 27 2025
Strike
GTM 8.500
GTM 9.000
GTM 9.500
GTM 10.000
GTM 10.500
GTM 11.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GTM 8.500
0.12
+0
0
0.1
0
0.47
-0.1305
0.1414
7190
GTM 9.000
0.2
+0
0.1
0.2
0
0.5
-0.1993
0.2166
121
GTM 9.500
0.23
-0.12
0.2
0.3
30
0.45
-0.3179
0.3184
70
GTM 10.000
0
+0
0.4
0.5
0
0.42
-0.4954
0.3862
0
GTM 10.500
0
+0
0.7
0.8
0
0.41
-0.671
0.3444
0
GTM 11.000
0
+0
1.1
1.2
0
0.42
-0.7888
0.258
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.