Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $18.51 as of 11/14/2025 3:19:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | % | 0.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 2.00 | 14.90 | 18.50 | 16.70 | % | 8.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 3.00 | % | 0.00 | 0 | 0 | 8.02 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 4.00 | % | 0.00 | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 5.00 | 11.90 | 15.30 | 13.60 | % | 2.72 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 6.00 | % | 0.00 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 7.00 | % | 0.00 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 8.00 | 9.00 | 12.50 | 10.75 | % | 1.34 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 9.00 | % | 0.00 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 10.00 | % | 0.00 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 11.00 | 6.00 | 9.40 | 7.70 | % | 0.70 | 0 | 0 | 2.31 | 0.99 | 0.01 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 12.00 | % | 0.00 | 0 | 0 | 2.05 | 0.97 | 0.01 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 12.50 | % | 0.00 | 0 | 0 | 1.87 | 0.96 | 0.02 | -0.01 | 11/14/2025 3:59:58 PM EST | ||||||
| 13.00 | 4.10 | 7.60 | 5.85 | % | 0.45 | 0 | 0 | 1.92 | 0.95 | 0.02 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 13.50 | % | 0.00 | 0 | 0 | 1.75 | 0.93 | 0.03 | -0.01 | 11/14/2025 3:59:58 PM EST | ||||||
| 14.00 | 3.10 | 6.20 | 4.65 | % | 0.33 | 0 | 0 | 1.49 | 0.90 | 0.04 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 14.50 | % | 0.00 | 0 | 0 | 1.44 | 0.88 | 0.05 | -0.01 | 11/14/2025 3:59:58 PM EST | ||||||
| 15.00 | 2.80 | 5.40 | 4.10 | % | 0.27 | 0 | 0 | 1.38 | 0.84 | 0.05 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 15.50 | 2.50 | 4.40 | 3.45 | % | 0.22 | 0 | 0 | 1.05 | 0.81 | 0.06 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 16.00 | 1.55 | 4.70 | 3.13 | % | 0.20 | 0 | 0 | 1.31 | 0.77 | 0.07 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 16.50 | 2.75 | 3.00 | 2.88 | % | 0.17 | 0 | 0 | 0.65 | 0.73 | 0.08 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 17.00 | 2.25 | 2.70 | 2.48 | % | 0.15 | 0 | 0 | 0.61 | 0.69 | 0.08 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 17.50 | 1.85 | 2.75 | 2.30 | 2.50 | +0.23 | +10.14% | 0.13 | 4 | 4 | 0.65 | 0.64 | 0.09 | -0.02 | 11/14/2025 | 11/14/2025 3:59:58 PM EST |
| 18.00 | 1.85 | 2.15 | 2.00 | % | 0.11 | 0 | 0 | 0.64 | 0.60 | 0.09 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 18.50 | 1.60 | 1.95 | 1.78 | 1.81 | % | 0.10 | 5 | 0 | 0.65 | 0.55 | 0.09 | -0.02 | 11/14/2025 | 11/14/2025 3:59:58 PM EST | |
| 19.00 | 1.40 | 1.75 | 1.58 | 1.84 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.65 | 0.51 | 0.09 | -0.02 | 11/13/2025 | 11/14/2025 3:59:58 PM EST |
| 19.50 | 1.15 | 1.55 | 1.35 | 1.55 | % | 0.07 | 70 | 0 | 0.64 | 0.46 | 0.09 | -0.02 | 11/14/2025 | 11/14/2025 3:59:58 PM EST | |
| 20.00 | 1.05 | 1.35 | 1.20 | 1.21 | % | 0.06 | 1 | 0 | 0.65 | 0.42 | 0.09 | -0.02 | 11/14/2025 | 11/14/2025 3:59:58 PM EST | |
| 20.50 | 0.85 | 1.20 | 1.03 | % | 0.05 | 0 | 0 | 0.64 | 0.38 | 0.09 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 21.00 | 0.75 | 1.15 | 0.95 | % | 0.05 | 0 | 0 | 0.67 | 0.34 | 0.08 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 21.50 | 0.65 | 0.95 | 0.80 | % | 0.04 | 0 | 0 | 0.66 | 0.31 | 0.08 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 22.00 | 0.55 | 0.95 | 0.75 | % | 0.03 | 0 | 0 | 0.68 | 0.28 | 0.08 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 22.50 | 0.35 | 0.75 | 0.55 | 0.60 | % | 0.02 | 5 | 0 | 0.63 | 0.25 | 0.07 | -0.02 | 11/14/2025 | 11/14/2025 3:59:58 PM EST | |
| 23.00 | 0.40 | 0.75 | 0.58 | % | 0.03 | 0 | 0 | 0.69 | 0.22 | 0.07 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 23.50 | 0.35 | 0.60 | 0.48 | % | 0.02 | 0 | 0 | 0.68 | 0.20 | 0.06 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 24.00 | 0.30 | 0.45 | 0.38 | 0.35 | % | 0.02 | 7 | 0 | 0.66 | 0.18 | 0.06 | -0.01 | 11/14/2025 | 11/14/2025 3:59:58 PM EST | |
| 24.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.81 | 0.15 | 0.05 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 25.00 | 0.20 | 0.50 | 0.35 | % | 0.01 | 0 | 0 | 0.70 | 0.14 | 0.05 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 26.00 | % | 0.00 | 0 | 0 | 1.14 | 0.10 | 0.04 | -0.01 | 11/14/2025 3:59:58 PM EST | ||||||
| 27.00 | 0.00 | 2.30 | 1.15 | % | 0.04 | 0 | 0 | 1.71 | 0.07 | 0.03 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 30.00 | % | 0.00 | 0 | 0 | 1.88 | 0.03 | 0.01 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 35.00 | % | 0.00 | 0 | 0 | 1.58 | 0.01 | 0.00 | 0.00 | 11/14/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 2.00 | 0.00 | 1.00 | 0.50 | % | 0.25 | 0 | 0 | 6.93 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 1.00 | 0.50 | % | 0.17 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 4.00 | % | 0.00 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 6.00 | % | 0.00 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 7.00 | % | 0.00 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 9.00 | % | 0.00 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 10.00 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 11.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 1.73 | -0.01 | 0.01 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 12.00 | % | 0.00 | 0 | 0 | 1.52 | -0.03 | 0.01 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 12.50 | % | 0.00 | 0 | 0 | 1.43 | -0.04 | 0.02 | -0.01 | 11/14/2025 3:59:58 PM EST | ||||||
| 13.00 | % | 0.00 | 0 | 0 | 2.02 | -0.05 | 0.02 | -0.01 | 11/14/2025 3:59:58 PM EST | ||||||
| 13.50 | % | 0.00 | 0 | 0 | 1.30 | -0.07 | 0.03 | -0.01 | 11/14/2025 3:59:58 PM EST | ||||||
| 14.00 | 0.00 | 2.30 | 1.15 | % | 0.08 | 0 | 0 | 1.82 | -0.10 | 0.04 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 14.50 | % | 0.00 | 0 | 0 | 1.17 | -0.12 | 0.05 | -0.01 | 11/14/2025 3:59:58 PM EST | ||||||
| 15.00 | 0.20 | 0.60 | 0.40 | % | 0.03 | 0 | 0 | 0.64 | -0.16 | 0.05 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 15.50 | 0.45 | 0.70 | 0.58 | % | 0.04 | 0 | 0 | 0.68 | -0.19 | 0.06 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 16.00 | 0.55 | 0.80 | 0.68 | % | 0.04 | 0 | 0 | 0.66 | -0.23 | 0.07 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 16.50 | 0.70 | 1.00 | 0.85 | % | 0.05 | 0 | 0 | 0.66 | -0.27 | 0.08 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 17.00 | 0.90 | 1.10 | 1.00 | 0.90 | % | 0.06 | 1 | 0 | 0.65 | -0.31 | 0.08 | -0.02 | 11/14/2025 | 11/14/2025 3:59:58 PM EST | |
| 17.50 | 1.10 | 1.40 | 1.25 | % | 0.07 | 0 | 0 | 0.66 | -0.36 | 0.09 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 18.00 | 1.30 | 1.65 | 1.48 | 1.40 | % | 0.08 | 102 | 0 | 0.66 | -0.40 | 0.09 | -0.02 | 11/14/2025 | 11/14/2025 3:59:58 PM EST | |
| 18.50 | 1.55 | 1.80 | 1.68 | 1.60 | +0.20 | +14.29% | 0.09 | 20 | 20 | 0.63 | -0.45 | 0.09 | -0.02 | 11/14/2025 | 11/14/2025 3:59:58 PM EST |
| 19.00 | 1.85 | 2.15 | 2.00 | % | 0.11 | 0 | 0 | 0.65 | -0.49 | 0.09 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 19.50 | 2.15 | 2.45 | 2.30 | % | 0.12 | 0 | 0 | 0.65 | -0.54 | 0.09 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 20.00 | 2.50 | 2.85 | 2.68 | % | 0.13 | 0 | 0 | 0.67 | -0.58 | 0.09 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 20.50 | 1.15 | 3.20 | 2.18 | % | 0.11 | 0 | 0 | 0.74 | -0.62 | 0.09 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 21.00 | 3.20 | 3.50 | 3.35 | % | 0.16 | 0 | 0 | 0.66 | -0.66 | 0.08 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 21.50 | 3.60 | 3.90 | 3.75 | % | 0.17 | 0 | 0 | 0.67 | -0.69 | 0.08 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 22.00 | 3.90 | 4.30 | 4.10 | % | 0.19 | 0 | 0 | 0.65 | -0.72 | 0.08 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 22.50 | 4.20 | 5.80 | 5.00 | % | 0.22 | 0 | 0 | 0.83 | -0.75 | 0.07 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 23.00 | 3.20 | 6.10 | 4.65 | % | 0.20 | 0 | 0 | 1.16 | -0.78 | 0.07 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 23.50 | 4.70 | 6.70 | 5.70 | % | 0.24 | 0 | 0 | 1.24 | -0.80 | 0.06 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 24.00 | 4.10 | 7.10 | 5.60 | % | 0.23 | 0 | 0 | 1.25 | -0.82 | 0.06 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 24.50 | 5.20 | 7.60 | 6.40 | % | 0.26 | 0 | 0 | 1.29 | -0.85 | 0.05 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 25.00 | 5.00 | 8.10 | 6.55 | % | 0.26 | 0 | 0 | 1.33 | -0.86 | 0.05 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 26.00 | % | 0.00 | 0 | 0 | 1.49 | -0.90 | 0.04 | -0.01 | 11/14/2025 3:59:58 PM EST | ||||||
| 27.00 | 7.30 | 10.30 | 8.80 | % | 0.33 | 0 | 0 | 1.56 | -0.93 | 0.03 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 30.00 | % | 0.00 | 0 | 0 | 1.71 | -0.97 | 0.01 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 35.00 | 15.70 | 18.50 | 17.10 | % | 0.49 | 0 | 0 | 2.06 | -0.99 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST |