Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $19.11 as of 12/26/2025 10:31:56 AM 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 | 16.10 | 20.00 | 18.05 | % | 7.22 | 0 | 0 | 8.75 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 5.00 | 13.60 | 17.50 | 15.55 | % | 3.11 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 7.50 | 11.10 | 14.50 | 12.80 | % | 1.71 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 10.00 | 8.60 | 12.40 | 10.50 | % | 1.05 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 12.50 | 6.30 | 9.40 | 7.85 | % | 0.63 | 0 | 0 | 1.68 | 0.99 | 0.01 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 15.00 | 4.20 | 6.90 | 5.55 | % | 0.37 | 0 | 0 | 1.25 | 0.93 | 0.03 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 17.50 | 3.60 | 4.20 | 3.90 | 3.83 | +1.73 | +82.39% | 0.22 | 16 | 80 | 0.63 | 0.80 | 0.06 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 20.00 | 2.20 | 2.30 | 2.25 | 2.25 | +0.87 | +63.05% | 0.11 | 736 | 675 | 0.59 | 0.60 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 22.50 | 1.15 | 1.30 | 1.23 | 1.33 | +0.68 | +104.62% | 0.05 | 208 | 219 | 0.59 | 0.40 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 25.00 | 0.60 | 0.65 | 0.63 | 0.61 | +0.31 | +103.34% | 0.03 | 512 | 109 | 0.60 | 0.25 | 0.06 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 30.00 | 0.10 | 0.20 | 0.15 | 0.18 | +0.10 | +125.00% | 0.01 | 1 | 11 | 0.69 | 0.08 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.80 | 0.02 | 0.01 | 0.00 | 12/26/2025 4:00:00 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 | 0.70 | 0.35 | % | 0.14 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.01 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 15.00 | 0.10 | 0.30 | 0.20 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.63 | -0.07 | 0.03 | -0.01 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 17.50 | 0.55 | 0.70 | 0.63 | 0.65 | -0.22 | -25.29% | 0.04 | 327 | 115 | 0.60 | -0.20 | 0.06 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 20.00 | 1.35 | 1.65 | 1.50 | 1.60 | -0.58 | -26.61% | 0.07 | 26 | 66 | 0.59 | -0.40 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 22.50 | 2.80 | 4.40 | 3.60 | 3.91 | 0.00 | 0.00% | 0.16 | 0 | 14 | 0.79 | -0.60 | 0.08 | -0.02 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 25.00 | 3.90 | 6.50 | 5.20 | % | 0.21 | 0 | 0 | 1.12 | -0.75 | 0.06 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 30.00 | 8.50 | 11.20 | 9.85 | % | 0.33 | 0 | 0 | 1.37 | -0.92 | 0.03 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 35.00 | 13.10 | 16.40 | 14.75 | % | 0.42 | 0 | 0 | 1.73 | -0.98 | 0.01 | 0.00 | 12/26/2025 4:00:00 PM EST |