Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $18.56 as of 12/12/2025 8:30:01 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 | 14.70 | 16.80 | 15.75 | 17.10 | 0.00 | 0.00% | 6.30 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 12/12/2025 4:00:05 PM EST |
| 5.00 | 12.50 | 14.40 | 13.45 | 14.00 | 0.00 | 0.00% | 2.69 | 0 | 0 | 9.06 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 12/12/2025 4:00:05 PM EST |
| 7.00 | 10.40 | 12.50 | 11.45 | % | 1.64 | 0 | 0 | 7.18 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 7.50 | 10.00 | 12.00 | 11.00 | 12.60 | 0.00 | 0.00% | 1.47 | 0 | 16 | 6.73 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/12/2025 4:00:05 PM EST |
| 8.00 | 9.50 | 11.40 | 10.45 | % | 1.31 | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 9.00 | 9.50 | 10.40 | 9.95 | % | 1.11 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 10.00 | 8.50 | 9.40 | 8.95 | 9.57 | 0.00 | 0.00% | 0.89 | 0 | 517 | 4.71 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:05 PM EST |
| 11.00 | 7.50 | 8.60 | 8.05 | % | 0.73 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 12.00 | 6.50 | 7.60 | 7.05 | % | 0.59 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 12.50 | 6.00 | 6.90 | 6.45 | 7.07 | 0.00 | 0.00% | 0.52 | 0 | 358 | 3.38 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:05 PM EST |
| 13.00 | 5.50 | 6.60 | 6.05 | % | 0.47 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 13.50 | 4.90 | 5.90 | 5.40 | % | 0.40 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 14.00 | 4.40 | 5.40 | 4.90 | % | 0.35 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 14.50 | 4.00 | 4.90 | 4.45 | % | 0.31 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 15.00 | 3.50 | 4.40 | 3.95 | 4.35 | 0.00 | 0.00% | 0.26 | 0 | 1,297 | 2.27 | 1.00 | 0.01 | 0.00 | 12/11/2025 | 12/12/2025 4:00:05 PM EST |
| 15.50 | 3.00 | 3.90 | 3.45 | 3.45 | -0.88 | -20.33% | 0.22 | 1 | 1 | 2.06 | 0.99 | 0.02 | -0.01 | 12/12/2025 | 12/12/2025 4:00:05 PM EST |
| 16.00 | 2.55 | 3.40 | 2.98 | 3.05 | % | 0.19 | 1 | 0 | 1.86 | 0.97 | 0.04 | -0.02 | 12/12/2025 | 12/12/2025 4:00:05 PM EST | |
| 16.50 | 1.10 | 3.30 | 2.20 | 2.80 | -0.25 | -8.20% | 0.13 | 6 | 14 | 2.12 | 0.94 | 0.08 | -0.02 | 12/12/2025 | 12/12/2025 4:00:05 PM EST |
| 17.00 | 1.20 | 2.40 | 1.80 | 2.31 | -0.31 | -11.84% | 0.11 | 6 | 24 | 1.45 | 0.88 | 0.13 | -0.03 | 12/12/2025 | 12/12/2025 4:00:05 PM EST |
| 17.50 | 1.20 | 1.85 | 1.53 | 1.70 | -0.45 | -20.93% | 0.09 | 1 | 2,309 | 0.78 | 0.80 | 0.19 | -0.04 | 12/12/2025 | 12/12/2025 4:00:05 PM EST |
| 18.00 | 0.85 | 1.20 | 1.03 | 1.87 | 0.00 | 0.00% | 0.06 | 0 | 984 | 0.63 | 0.69 | 0.24 | -0.05 | 12/10/2025 | 12/12/2025 4:00:05 PM EST |
| 18.50 | 0.55 | 0.95 | 0.75 | 0.90 | -0.39 | -30.24% | 0.04 | 129 | 246 | 0.65 | 0.56 | 0.27 | -0.05 | 12/12/2025 | 12/12/2025 4:00:05 PM EST |
| 19.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.61 | -63.55% | 0.02 | 360 | 1,630 | 0.51 | 0.43 | 0.27 | -0.05 | 12/12/2025 | 12/12/2025 4:00:05 PM EST |
| 19.50 | 0.20 | 0.30 | 0.25 | 0.28 | -0.42 | -60.00% | 0.01 | 895 | 351 | 0.55 | 0.30 | 0.24 | -0.04 | 12/12/2025 | 12/12/2025 4:00:05 PM EST |
| 20.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.25 | -62.50% | 0.01 | 568 | 9,337 | 0.55 | 0.19 | 0.19 | -0.03 | 12/12/2025 | 12/12/2025 4:00:05 PM EST |
| 20.50 | 0.00 | 0.10 | 0.05 | 0.09 | -0.17 | -65.39% | 0.00 | 90 | 313 | 0.59 | 0.12 | 0.14 | -0.02 | 12/12/2025 | 12/12/2025 4:00:05 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.15 | -75.00% | 0.01 | 50 | 491 | 0.93 | 0.07 | 0.09 | -0.01 | 12/12/2025 | 12/12/2025 4:00:05 PM EST |
| 21.50 | 0.00 | 0.15 | 0.08 | 0.08 | -0.05 | -38.47% | 0.00 | 231 | 175 | 1.04 | 0.04 | 0.06 | -0.01 | 12/12/2025 | 12/12/2025 4:00:05 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.75 | 0.02 | 0.03 | 0.00 | 12/11/2025 | 12/12/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 23 | 6,743 | 0.83 | 0.01 | 0.01 | 0.00 | 12/12/2025 | 12/12/2025 4:00:05 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.01 | 0.00 | 11/28/2025 | 12/12/2025 4:00:05 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,053 | 1.18 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:05 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 25 | 3,014 | 1.73 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,318 | 2.18 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 513 | 2.54 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/12/2025 4:00:05 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 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:05 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 4:00:05 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 138 | 6.48 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/12/2025 4:00:05 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 648 | 2.39 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 4:00:05 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 12.50 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 815 | 2.33 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 4:00:05 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 13.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 14.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.02 | -66.67% | 0.01 | 10 | 3,167 | 1.48 | 0.00 | 0.01 | 0.00 | 12/12/2025 | 12/12/2025 4:00:05 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.86 | -0.01 | 0.02 | -0.01 | 12/8/2025 | 12/12/2025 4:00:05 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.87 | -0.03 | 0.04 | -0.02 | 12/9/2025 | 12/12/2025 4:00:05 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 50 | 99 | 0.74 | -0.06 | 0.08 | -0.02 | 12/12/2025 | 12/12/2025 4:00:05 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 20 | 1,683 | 0.61 | -0.12 | 0.13 | -0.03 | 12/12/2025 | 12/12/2025 4:00:05 PM EST |
| 17.50 | 0.15 | 0.60 | 0.38 | 0.18 | +0.11 | +157.15% | 0.02 | 150 | 2,136 | 0.86 | -0.20 | 0.19 | -0.04 | 12/12/2025 | 12/12/2025 4:00:05 PM EST |
| 18.00 | 0.25 | 0.40 | 0.33 | 0.32 | +0.12 | +60.00% | 0.02 | 826 | 308 | 0.56 | -0.31 | 0.24 | -0.05 | 12/12/2025 | 12/12/2025 4:00:05 PM EST |
| 18.50 | 0.45 | 0.55 | 0.50 | 0.43 | +0.18 | +72.00% | 0.03 | 94 | 469 | 0.56 | -0.44 | 0.27 | -0.05 | 12/12/2025 | 12/12/2025 4:00:05 PM EST |
| 19.00 | 0.75 | 1.15 | 0.95 | 1.07 | +0.62 | +137.78% | 0.05 | 181 | 279 | 0.73 | -0.57 | 0.27 | -0.05 | 12/12/2025 | 12/12/2025 4:00:05 PM EST |
| 19.50 | 0.95 | 1.50 | 1.23 | 1.26 | +0.59 | +88.06% | 0.06 | 100 | 250 | 0.65 | -0.70 | 0.24 | -0.04 | 12/12/2025 | 12/12/2025 4:00:05 PM EST |
| 20.00 | 0.90 | 1.80 | 1.35 | 1.50 | +0.55 | +57.90% | 0.07 | 15 | 2,299 | 0.92 | -0.81 | 0.19 | -0.03 | 12/12/2025 | 12/12/2025 4:00:05 PM EST |
| 20.50 | 1.70 | 2.10 | 1.90 | 1.30 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.82 | -0.88 | 0.14 | -0.02 | 12/11/2025 | 12/12/2025 4:00:05 PM EST |
| 21.00 | 2.20 | 2.55 | 2.38 | 2.37 | +0.66 | +38.60% | 0.11 | 3 | 18 | 0.86 | -0.93 | 0.09 | -0.01 | 12/12/2025 | 12/12/2025 4:00:05 PM EST |
| 21.50 | 2.25 | 3.10 | 2.68 | % | 0.12 | 0 | 0 | 1.05 | -0.96 | 0.06 | -0.01 | 12/12/2025 4:00:05 PM EST | |||
| 22.00 | 2.70 | 3.50 | 3.10 | 3.14 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.96 | -0.98 | 0.03 | 0.00 | 12/5/2025 | 12/12/2025 4:00:05 PM EST |
| 22.50 | 3.70 | 4.90 | 4.30 | 4.11 | +1.13 | +37.92% | 0.19 | 28 | 10,454 | 2.25 | -0.99 | 0.01 | 0.00 | 12/12/2025 | 12/12/2025 4:00:05 PM EST |
| 23.00 | 3.70 | 5.50 | 4.60 | % | 0.20 | 0 | 0 | 2.48 | -1.00 | 0.01 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 24.00 | 4.70 | 6.60 | 5.65 | % | 0.24 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 25.00 | 5.70 | 6.50 | 6.10 | 8.55 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.46 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 4:00:05 PM EST |
| 26.00 | 6.60 | 8.60 | 7.60 | % | 0.29 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 27.00 | 7.60 | 8.50 | 8.05 | % | 0.30 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 30.00 | 10.60 | 11.50 | 11.05 | 10.28 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.11 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/12/2025 4:00:05 PM EST |
| 35.00 | 15.80 | 16.50 | 16.15 | 15.98 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.64 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 12/12/2025 4:00:05 PM EST |
| 40.00 | 20.60 | 21.70 | 21.15 | % | 0.53 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST |