Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $18.79 as of 10/27/2025 1:50:30 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 | 15.50 | 18.50 | 17.00 | 17.10 | 0.00 | 0.00% | 6.80 | 0 | 3 | 9.62 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 10/27/2025 12:59:01 PM EST |
| 5.00 | 12.20 | 15.40 | 13.80 | 14.00 | 0.00 | 0.00% | 2.76 | 0 | 10 | 4.20 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/27/2025 12:59:01 PM EST |
| 7.50 | 10.50 | 12.90 | 11.70 | 12.50 | 0.00 | 0.00% | 1.56 | 0 | 41 | 2.99 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/27/2025 12:59:01 PM EST |
| 10.00 | 8.80 | 9.50 | 9.15 | 7.70 | 0.00 | 0.00% | 0.92 | 0 | 98 | 1.51 | 0.99 | 0.01 | 0.00 | 10/17/2025 | 10/27/2025 12:59:01 PM EST |
| 12.50 | 6.50 | 7.20 | 6.85 | 6.30 | 0.00 | 0.00% | 0.55 | 0 | 444 | 1.22 | 0.93 | 0.02 | -0.01 | 10/20/2025 | 10/27/2025 12:59:01 PM EST |
| 15.00 | 4.50 | 5.10 | 4.80 | 4.70 | 0.00 | 0.00% | 0.32 | 0 | 1,353 | 0.85 | 0.83 | 0.04 | -0.02 | 10/24/2025 | 10/27/2025 12:59:01 PM EST |
| 17.50 | 2.90 | 3.20 | 3.05 | 3.00 | +0.01 | +0.34% | 0.17 | 4 | 1,283 | 0.77 | 0.67 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 12:59:01 PM EST |
| 20.00 | 1.80 | 1.90 | 1.85 | 1.90 | +0.05 | +2.71% | 0.09 | 1,213 | 5,868 | 0.79 | 0.50 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 12:59:01 PM EST |
| 22.50 | 1.15 | 1.20 | 1.18 | 1.18 | +0.08 | +7.28% | 0.05 | 324 | 7,112 | 0.80 | 0.35 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 12:59:01 PM EST |
| 25.00 | 0.65 | 0.75 | 0.70 | 0.74 | +0.08 | +12.13% | 0.03 | 25 | 10,678 | 0.82 | 0.24 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 12:59:01 PM EST |
| 30.00 | 0.30 | 0.35 | 0.33 | 0.32 | -0.03 | -8.58% | 0.01 | 61 | 2,988 | 0.88 | 0.12 | 0.03 | -0.01 | 10/27/2025 | 10/27/2025 12:59:01 PM EST |
| 35.00 | 0.15 | 0.20 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 151 | 2,284 | 0.94 | 0.06 | 0.02 | -0.01 | 10/27/2025 | 10/27/2025 12:59:01 PM EST |
| 40.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.10 | -50.00% | 0.00 | 45 | 445 | 1.03 | 0.03 | 0.01 | 0.00 | 10/27/2025 | 10/27/2025 12:59:01 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 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.62 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/27/2025 12:59:01 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 12 | 2.37 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/27/2025 12:59:01 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.24 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 12:59:01 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 652 | 1.10 | -0.01 | 0.01 | 0.00 | 10/17/2025 | 10/27/2025 12:59:01 PM EST |
| 12.50 | 0.15 | 0.25 | 0.20 | 0.22 | +0.03 | +15.79% | 0.02 | 12 | 783 | 0.83 | -0.07 | 0.02 | -0.01 | 10/27/2025 | 10/27/2025 12:59:01 PM EST |
| 15.00 | 0.60 | 0.70 | 0.65 | 0.65 | 0.00 | 0.00% | 0.04 | 547 | 3,109 | 0.81 | -0.17 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 12:59:01 PM EST |
| 17.50 | 1.50 | 1.55 | 1.53 | 1.49 | -0.01 | -0.67% | 0.09 | 36 | 2,700 | 0.79 | -0.33 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 12:59:01 PM EST |
| 20.00 | 2.85 | 2.95 | 2.90 | 2.90 | +0.15 | +5.46% | 0.14 | 102 | 2,310 | 0.80 | -0.50 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 12:59:01 PM EST |
| 22.50 | 4.20 | 4.80 | 4.50 | 4.36 | 0.00 | 0.00% | 0.20 | 0 | 10,539 | 0.77 | -0.65 | 0.06 | -0.02 | 10/24/2025 | 10/27/2025 12:59:01 PM EST |
| 25.00 | 6.20 | 6.90 | 6.55 | 7.13 | 0.00 | 0.00% | 0.26 | 0 | 254 | 0.74 | -0.76 | 0.05 | -0.02 | 10/15/2025 | 10/27/2025 12:59:01 PM EST |
| 30.00 | 10.90 | 11.50 | 11.20 | 12.10 | 0.00 | 0.00% | 0.37 | 0 | 32 | 1.03 | -0.88 | 0.03 | -0.01 | 10/16/2025 | 10/27/2025 12:59:01 PM EST |
| 35.00 | 15.90 | 16.30 | 16.10 | 15.98 | +2.48 | +18.37% | 0.46 | 1 | 1 | 1.12 | -0.94 | 0.02 | -0.01 | 10/27/2025 | 10/27/2025 12:59:01 PM EST |
| 40.00 | 19.10 | 22.50 | 20.80 | % | 0.52 | 0 | 0 | 1.95 | -0.97 | 0.01 | 0.00 | 10/27/2025 12:59:01 PM EST |