Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $19.20 as of 10/3/2025 3:37:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.40 | 9.60 | 9.50 | % | 0.95 | 0 | 0 | 1.25 | 0.99 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 12.50 | 7.00 | 7.20 | 7.10 | 7.46 | 0.00 | 0.00% | 0.57 | 0 | 5 | 0.98 | 0.95 | 0.02 | -0.01 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 15.00 | 4.80 | 5.00 | 4.90 | 5.90 | 0.00 | 0.00% | 0.33 | 0 | 22 | 0.76 | 0.86 | 0.04 | -0.01 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 17.50 | 3.10 | 3.30 | 3.20 | 3.10 | 0.00 | 0.00% | 0.18 | 25 | 187 | 0.77 | 0.70 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 20.00 | 1.90 | 2.00 | 1.95 | 1.93 | -0.02 | -1.03% | 0.10 | 1,438 | 5,083 | 0.77 | 0.52 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 22.50 | 1.10 | 1.20 | 1.15 | 1.18 | +0.03 | +2.61% | 0.05 | 225 | 1,726 | 0.77 | 0.36 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 25.00 | 0.65 | 0.75 | 0.70 | 0.70 | +0.02 | +2.95% | 0.03 | 221 | 4,436 | 0.81 | 0.24 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 30.00 | 0.25 | 0.30 | 0.28 | 0.25 | -0.03 | -10.72% | 0.01 | 15 | 308 | 0.85 | 0.11 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.38 | -0.01 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.20 | 0.10 | 0.15 | -0.02 | -11.77% | 0.01 | 5 | 31 | 0.89 | -0.05 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 15.00 | 0.45 | 0.50 | 0.48 | 0.46 | -0.03 | -6.13% | 0.03 | 12 | 470 | 0.78 | -0.14 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 17.50 | 1.15 | 1.30 | 1.23 | 1.23 | -0.03 | -2.39% | 0.07 | 136 | 1,010 | 0.77 | -0.30 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 20.00 | 2.45 | 2.55 | 2.50 | 2.45 | -0.10 | -3.93% | 0.12 | 246 | 996 | 0.78 | -0.48 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 22.50 | 4.10 | 4.30 | 4.20 | 4.30 | 0.00 | 0.00% | 0.19 | 0 | 277 | 0.79 | -0.64 | 0.07 | -0.02 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 25.00 | 6.10 | 6.30 | 6.20 | 6.36 | +0.06 | +0.96% | 0.25 | 5 | 48 | 0.79 | -0.76 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 30.00 | 10.70 | 10.90 | 10.80 | % | 0.36 | 0 | 0 | 0.79 | -0.89 | 0.03 | -0.01 | 10/3/2025 3:59:57 PM EST |