Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $15.08 as of 8/1/2025 9:02:31 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 | 11.40 | 13.80 | 12.60 | % | 5.04 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 5.00 | 9.80 | 11.30 | 10.55 | 12.60 | 0.00 | 0.00% | 2.11 | 0 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 8/1/2025 3:59:55 PM EST |
| 7.50 | 7.30 | 8.70 | 8.00 | 6.15 | 0.00 | 0.00% | 1.07 | 0 | 2 | 1.95 | 0.98 | 0.01 | 0.00 | 5/28/2025 | 8/1/2025 3:59:55 PM EST |
| 10.00 | 5.00 | 6.40 | 5.70 | 6.00 | 0.00 | 0.00% | 0.57 | 0 | 25 | 1.39 | 0.91 | 0.03 | -0.01 | 7/29/2025 | 8/1/2025 3:59:55 PM EST |
| 12.50 | 3.50 | 3.70 | 3.60 | 3.60 | -0.58 | -13.88% | 0.29 | 94 | 456 | 0.77 | 0.77 | 0.06 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 15.00 | 2.15 | 2.25 | 2.20 | 2.15 | -0.40 | -15.69% | 0.15 | 81 | 2,819 | 0.76 | 0.59 | 0.07 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 17.50 | 1.25 | 1.35 | 1.30 | 1.27 | -0.25 | -16.45% | 0.07 | 489 | 2,161 | 0.76 | 0.42 | 0.07 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 20.00 | 0.75 | 0.80 | 0.78 | 0.77 | -0.23 | -23.00% | 0.04 | 82 | 5,398 | 0.77 | 0.28 | 0.06 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 22.50 | 0.45 | 0.55 | 0.50 | 0.48 | -0.07 | -12.73% | 0.02 | 17 | 442 | 0.80 | 0.19 | 0.05 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 25.00 | 0.30 | 0.50 | 0.40 | 0.30 | -0.10 | -25.00% | 0.02 | 13 | 652 | 0.87 | 0.13 | 0.04 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 30.00 | 0.05 | 0.25 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1,847 | 0.84 | 0.06 | 0.02 | 0.00 | 7/30/2025 | 8/1/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 241 | 1.46 | 0.02 | 0.01 | 0.00 | 7/31/2025 | 8/1/2025 3:59:55 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 | 0.20 | 0.10 | % | 0.04 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.08 | 0 | 23 | 2.45 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 8/1/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 5,648 | 1.45 | -0.02 | 0.01 | 0.00 | 7/29/2025 | 8/1/2025 3:59:55 PM EST |
| 10.00 | 0.20 | 0.60 | 0.40 | 0.24 | -0.02 | -7.70% | 0.04 | 1,025 | 283 | 0.98 | -0.09 | 0.03 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 12.50 | 0.85 | 0.90 | 0.88 | 0.87 | +0.21 | +31.82% | 0.07 | 179 | 742 | 0.78 | -0.23 | 0.06 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 15.00 | 1.95 | 2.00 | 1.98 | 2.00 | +0.34 | +20.49% | 0.13 | 48 | 2,126 | 0.77 | -0.41 | 0.07 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 17.50 | 3.50 | 3.60 | 3.55 | 3.50 | +0.20 | +6.07% | 0.20 | 16 | 221 | 0.76 | -0.58 | 0.07 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 20.00 | 5.30 | 5.80 | 5.55 | 5.00 | 0.00 | 0.00% | 0.28 | 0 | 134 | 0.79 | -0.72 | 0.06 | -0.01 | 7/29/2025 | 8/1/2025 3:59:55 PM EST |
| 22.50 | 7.70 | 8.10 | 7.90 | 7.00 | 0.00 | 0.00% | 0.35 | 0 | 216 | 0.89 | -0.81 | 0.05 | -0.01 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 25.00 | 9.20 | 10.70 | 9.95 | 11.00 | 0.00 | 0.00% | 0.40 | 0 | 24 | 1.15 | -0.87 | 0.04 | -0.01 | 7/11/2025 | 8/1/2025 3:59:55 PM EST |
| 30.00 | 14.50 | 15.40 | 14.95 | 14.68 | 0.00 | 0.00% | 0.50 | 0 | 94 | 1.22 | -0.94 | 0.02 | 0.00 | 7/30/2025 | 8/1/2025 3:59:55 PM EST |
| 35.00 | 19.50 | 20.40 | 19.95 | 17.45 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.34 | -0.98 | 0.01 | 0.00 | 1/3/2025 | 8/1/2025 3:59:55 PM EST |