Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $18.19 as of 11/28/2025 3:09:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.30 | 17.60 | 16.45 | 18.00 | 0.00 | 0.00% | 6.58 | 0 | 3 | 8.91 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 11/28/2025 12:59:48 PM EST |
| 5.00 | 13.00 | 14.60 | 13.80 | 17.05 | 0.00 | 0.00% | 2.76 | 0 | 354 | 4.19 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 11/28/2025 12:59:48 PM EST |
| 7.50 | 10.50 | 11.10 | 10.80 | 10.70 | -0.40 | -3.61% | 1.44 | 1 | 287 | 1.88 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:48 PM EST |
| 10.00 | 7.90 | 9.20 | 8.55 | 7.80 | +1.15 | +17.30% | 0.86 | 3 | 1,545 | 1.88 | 0.99 | 0.01 | 0.00 | 11/28/2025 | 11/28/2025 12:59:48 PM EST |
| 12.50 | 5.70 | 6.20 | 5.95 | 6.10 | 0.00 | 0.00% | 0.48 | 0 | 2,816 | 1.00 | 0.94 | 0.02 | -0.01 | 11/26/2025 | 11/28/2025 12:59:48 PM EST |
| 15.00 | 3.50 | 4.10 | 3.80 | 3.71 | 0.00 | 0.00% | 0.25 | 0 | 2,777 | 0.67 | 0.83 | 0.06 | -0.01 | 11/25/2025 | 11/28/2025 12:59:48 PM EST |
| 17.50 | 1.90 | 2.10 | 2.00 | 2.00 | -0.05 | -2.44% | 0.11 | 8 | 5,697 | 0.60 | 0.62 | 0.09 | -0.02 | 11/28/2025 | 11/28/2025 12:59:48 PM EST |
| 20.00 | 0.90 | 1.05 | 0.98 | 0.95 | -0.08 | -7.77% | 0.05 | 74 | 11,627 | 0.60 | 0.39 | 0.09 | -0.02 | 11/28/2025 | 11/28/2025 12:59:48 PM EST |
| 22.50 | 0.45 | 0.50 | 0.48 | 0.45 | -0.04 | -8.17% | 0.02 | 83 | 5,299 | 0.62 | 0.22 | 0.07 | -0.01 | 11/28/2025 | 11/28/2025 12:59:48 PM EST |
| 25.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.07 | -25.93% | 0.01 | 37 | 10,599 | 0.65 | 0.12 | 0.05 | -0.01 | 11/28/2025 | 11/28/2025 12:59:48 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7,535 | 0.72 | 0.04 | 0.02 | 0.00 | 11/26/2025 | 11/28/2025 12:59:48 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.07 | +0.02 | +40.00% | 0.00 | 118 | 2,930 | 0.84 | 0.01 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:48 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,064 | 0.98 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 12:59:48 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 664 | 1.22 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/28/2025 12:59:48 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,378 | 1.21 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.60 | 0.30 | % | 0.12 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:48 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 45 | 2.42 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 11/28/2025 12:59:48 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 2.14 | 0.00 | 0.00% | 0.00 | 0 | 386 | 1.25 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:48 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 312 | 0.94 | -0.01 | 0.01 | 0.00 | 11/24/2025 | 11/28/2025 12:59:48 PM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1,045 | 0.67 | -0.06 | 0.02 | -0.01 | 11/24/2025 | 11/28/2025 12:59:48 PM EST |
| 15.00 | 0.35 | 0.50 | 0.43 | 0.44 | 0.00 | 0.00% | 0.03 | 0 | 7,439 | 0.64 | -0.17 | 0.06 | -0.01 | 11/26/2025 | 11/28/2025 12:59:48 PM EST |
| 17.50 | 1.15 | 1.30 | 1.23 | 1.20 | +0.01 | +0.84% | 0.07 | 22 | 2,626 | 0.61 | -0.38 | 0.09 | -0.02 | 11/28/2025 | 11/28/2025 12:59:48 PM EST |
| 20.00 | 2.55 | 2.75 | 2.65 | 2.58 | -0.06 | -2.28% | 0.13 | 4 | 1,732 | 0.60 | -0.61 | 0.09 | -0.02 | 11/28/2025 | 11/28/2025 12:59:48 PM EST |
| 22.50 | 4.30 | 4.80 | 4.55 | 4.70 | 0.00 | 0.00% | 0.20 | 0 | 512 | 0.53 | -0.78 | 0.07 | -0.01 | 11/26/2025 | 11/28/2025 12:59:48 PM EST |
| 25.00 | 6.80 | 7.20 | 7.00 | 7.40 | 0.00 | 0.00% | 0.28 | 0 | 1,445 | 0.67 | -0.88 | 0.05 | -0.01 | 11/25/2025 | 11/28/2025 12:59:48 PM EST |
| 30.00 | 11.40 | 12.00 | 11.70 | 12.10 | 0.00 | 0.00% | 0.39 | 0 | 251 | 0.97 | -0.96 | 0.02 | 0.00 | 11/25/2025 | 11/28/2025 12:59:48 PM EST |
| 35.00 | 15.50 | 17.90 | 16.70 | 15.40 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.73 | -0.99 | 0.00 | 0.00 | 11/11/2025 | 11/28/2025 12:59:48 PM EST |
| 40.00 | 20.20 | 23.10 | 21.65 | 25.08 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 11/28/2025 12:59:48 PM EST |
| 45.00 | 25.20 | 28.20 | 26.70 | 23.90 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 11/28/2025 12:59:48 PM EST |
| 50.00 | 31.30 | 33.20 | 32.25 | 28.60 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 11/28/2025 12:59:48 PM EST |