Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $23.11 as of 11/20/2024 8:55:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 20.30 | 22.10 | 14.30 | 0.00 | 0.00% | 0 | 4 | 9.19 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 5.00 | 17.80 | 19.60 | 15.20 | 0.00 | 0.00% | 0 | 1 | 5.70 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 7.50 | 15.30 | 17.00 | 13.20 | 0.00 | 0.00% | 0 | 7 | 4.08 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 10.00 | 13.00 | 13.40 | 13.10 | +2.30 | +21.30% | 34 | 51 | 1.91 | 0.99 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 12.50 | 10.60 | 11.00 | 11.60 | +2.27 | +24.33% | 14 | 158 | 1.59 | 0.97 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 15.00 | 8.50 | 8.70 | 8.60 | +1.19 | +16.06% | 319 | 10,859 | 1.36 | 0.92 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 17.50 | 6.40 | 6.60 | 6.55 | +1.05 | +19.10% | 315 | 1,764 | 1.24 | 0.84 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 20.00 | 4.70 | 4.90 | 4.70 | +0.77 | +19.60% | 1,986 | 5,411 | 1.22 | 0.73 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 22.50 | 3.20 | 3.40 | 3.30 | +0.70 | +26.93% | 2,197 | 5,263 | 1.15 | 0.60 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 25.00 | 2.15 | 2.30 | 2.20 | +0.45 | +25.72% | 7,011 | 14,714 | 1.12 | 0.47 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 30.00 | 0.85 | 0.95 | 0.90 | +0.24 | +36.37% | 6,248 | 9,971 | 1.08 | 0.25 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 0.30 | 0.40 | 0.39 | +0.19 | +95.00% | 4,628 | 4,257 | 1.07 | 0.12 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 40.00 | 0.15 | 0.20 | 0.15 | +0.05 | +50.00% | 816 | 16,688 | 1.12 | 0.06 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 45.00 | 0.05 | 0.10 | 0.10 | +0.06 | +150.00% | 198 | 2,569 | 1.12 | 0.03 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 31 | 2,743 | 1.19 | 0.01 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 10 | 10 | 3.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 28 | 2.58 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 7.50 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 111 | 1,335 | 1.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 296 | 1,497 | 1.47 | -0.01 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 12.50 | 0.10 | 0.15 | 0.15 | -0.05 | -25.00% | 95 | 1,232 | 1.29 | -0.03 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 15.00 | 0.35 | 0.45 | 0.40 | -0.08 | -16.67% | 1,113 | 5,585 | 1.29 | -0.08 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 17.50 | 0.75 | 0.90 | 0.80 | -0.16 | -16.67% | 1,264 | 4,627 | 1.21 | -0.16 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 20.00 | 1.50 | 1.60 | 1.60 | -0.25 | -13.52% | 994 | 1,656 | 1.16 | -0.27 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 22.50 | 2.60 | 2.70 | 2.75 | -0.45 | -14.07% | 687 | 2,755 | 1.14 | -0.40 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 25.00 | 3.90 | 4.10 | 4.06 | -0.57 | -12.32% | 898 | 2,819 | 1.09 | -0.53 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 30.00 | 7.60 | 7.80 | 7.26 | -1.34 | -15.59% | 39 | 21,036 | 1.04 | -0.75 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 12.00 | 12.30 | 11.52 | -1.74 | -13.13% | 16 | 815 | 1.00 | -0.88 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 40.00 | 16.80 | 17.20 | 16.21 | -3.29 | -16.88% | 1 | 150 | 1.26 | -0.94 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 45.00 | 21.70 | 22.20 | 25.25 | 0.00 | 0.00% | 0 | 7 | 1.55 | -0.97 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 50.00 | 26.50 | 27.30 | 15.50 | 0.00 | 0.00% | 0 | 0 | 1.75 | -0.99 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:01 PM EST |